Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SC Pharmaceuticals Inc (NQ: SCPH )

4.470 -0.340 (-7.07%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 4.680 4.940 4.674 4.810 159,020 +0.12(+2.56%)
May 08, 2024 4.830 4.920 4.680 4.690 159,416 -0.21(-4.29%)
May 07, 2024 4.760 4.975 4.660 4.900 238,868 +0.17(+3.59%)
May 06, 2024 4.720 4.830 4.610 4.730 106,756 +0.07(+1.50%)
May 03, 2024 4.760 4.850 4.540 4.660 159,989 +0.00(+0.00%)
May 02, 2024 4.640 4.700 4.470 4.660 107,382 +0.12(+2.64%)
May 01, 2024 4.480 4.700 4.460 4.540 100,121 +0.07(+1.57%)
Apr 30, 2024 4.550 4.580 4.400 4.470 184,913 -0.11(-2.40%)
Apr 29, 2024 4.520 4.710 4.490 4.580 194,134 +0.09(+2.00%)
Apr 26, 2024 4.380 4.580 4.320 4.490 119,733 +0.14(+3.22%)
Apr 25, 2024 4.470 4.550 4.270 4.350 187,355 -0.15(-3.33%)
Apr 24, 2024 4.640 4.750 4.490 4.500 92,041 -0.11(-2.39%)
Apr 23, 2024 4.630 4.790 4.570 4.610 85,259 +0.04(+0.88%)
Apr 22, 2024 4.580 4.660 4.450 4.570 113,931 +0.01(+0.22%)
Apr 19, 2024 4.500 4.620 4.410 4.560 166,627 +0.05(+1.11%)
Apr 18, 2024 4.420 4.520 4.250 4.510 223,905 +0.09(+2.04%)
Apr 17, 2024 4.690 4.755 4.410 4.420 249,573 -0.25(-5.35%)
Apr 16, 2024 4.860 4.900 4.670 4.670 126,229 -0.19(-3.91%)
Apr 15, 2024 4.890 4.970 4.750 4.860 184,085 -0.07(-1.42%)
Apr 12, 2024 5.090 5.130 4.930 4.930 137,212 -0.17(-3.33%)
Apr 11, 2024 4.780 5.110 4.780 5.100 146,186 +0.32(+6.69%)
Apr 10, 2024 4.880 4.900 4.700 4.780 248,847 -0.24(-4.78%)
Apr 09, 2024 4.940 5.120 4.831 5.020 160,279 +0.09(+1.83%)
Apr 08, 2024 5.020 5.080 4.890 4.930 138,789 -0.10(-1.99%)
Apr 05, 2024 5.180 5.180 4.980 5.030 202,699 -0.11(-2.14%)
Apr 04, 2024 5.220 5.330 5.070 5.140 163,569 -0.07(-1.34%)
Apr 03, 2024 4.760 5.310 4.710 5.210 258,758 +0.43(+9.00%)
Apr 02, 2024 4.780 4.860 4.650 4.780 178,688 -0.07(-1.44%)
Apr 01, 2024 4.970 4.970 4.770 4.850 216,629 -0.17(-3.39%)
Mar 28, 2024 5.130 5.155 4.970 5.020 110,060 -0.01(-0.20%)
Mar 27, 2024 5.050 5.160 4.870 5.030 229,440 +0.12(+2.44%)
Mar 26, 2024 4.860 5.150 4.860 4.910 298,990 +0.05(+1.03%)
Mar 25, 2024 5.110 5.210 4.840 4.860 664,203 -0.31(-6.00%)
Mar 22, 2024 5.320 5.330 5.135 5.170 206,239 -0.21(-3.90%)
Mar 21, 2024 5.630 5.700 5.350 5.380 145,204 -0.20(-3.58%)
Mar 20, 2024 5.340 5.590 5.210 5.580 187,541 +0.21(+3.91%)
Mar 19, 2024 5.500 5.500 5.350 5.370 128,242 -0.12(-2.19%)
Mar 18, 2024 5.850 5.950 5.460 5.490 193,030 -0.34(-5.83%)
Mar 15, 2024 5.280 6.200 5.280 5.830 659,943 +0.53(+10.00%)
Mar 14, 2024 5.650 5.780 4.950 5.300 573,303 -0.14(-2.57%)
Mar 13, 2024 5.310 5.610 5.285 5.440 177,187 +0.08(+1.49%)
Mar 12, 2024 5.360 5.600 5.150 5.360 348,140 +0.08(+1.52%)
Mar 11, 2024 5.330 5.460 5.250 5.280 172,594 -0.10(-1.86%)
Mar 08, 2024 5.740 5.750 5.320 5.380 316,389 -0.29(-5.11%)
Mar 07, 2024 5.920 6.160 5.660 5.670 255,005 -0.23(-3.90%)
Mar 06, 2024 5.910 6.000 5.760 5.900 223,968 +0.04(+0.68%)
Mar 05, 2024 5.940 6.030 5.720 5.860 320,946 -0.14(-2.33%)
Mar 04, 2024 6.180 6.180 5.920 6.000 248,455 -0.12(-1.96%)
Mar 01, 2024 6.030 6.280 5.980 6.120 121,683 +0.10(+1.66%)
Feb 29, 2024 6.130 6.280 5.990 6.020 288,089 +0.00(+0.00%)
Feb 28, 2024 6.220 6.287 5.930 6.020 184,850 -0.20(-3.22%)
Feb 27, 2024 6.020 6.540 6.020 6.220 195,661 +0.23(+3.84%)
Feb 26, 2024 5.670 6.030 5.665 5.990 87,889 +0.33(+5.83%)
Feb 23, 2024 5.630 5.750 5.510 5.660 111,839 +0.02(+0.35%)
Feb 22, 2024 5.550 5.770 5.485 5.640 154,336 +0.06(+1.08%)
Feb 21, 2024 5.680 5.690 5.510 5.580 120,495 -0.12(-2.11%)
Feb 20, 2024 5.690 5.840 5.591 5.700 129,400 -0.04(-0.70%)
Feb 16, 2024 5.650 6.035 5.590 5.740 173,888 +0.06(+1.06%)
Feb 15, 2024 5.670 5.809 5.470 5.680 267,091 +0.04(+0.71%)
Feb 14, 2024 5.410 5.710 5.410 5.640 236,825 +0.29(+5.42%)
Feb 13, 2024 5.650 5.650 5.255 5.350 245,242 -0.38(-6.63%)
Feb 12, 2024 5.380 5.780 5.320 5.730 279,225 +0.35(+6.51%)
Feb 09, 2024 5.130 5.400 5.062 5.380 175,892 +0.27(+5.28%)
Feb 08, 2024 5.210 5.300 5.070 5.110 325,650 -0.09(-1.73%)
Feb 07, 2024 5.330 5.390 5.190 5.200 157,351 -0.12(-2.26%)
Feb 06, 2024 5.230 5.540 5.140 5.320 236,989 +0.13(+2.50%)
Feb 05, 2024 4.840 5.285 4.740 5.190 320,687 +0.28(+5.70%)
Feb 02, 2024 5.030 5.085 4.910 4.910 263,769 -0.18(-3.54%)
Feb 01, 2024 4.950 5.200 4.850 5.090 266,225 +0.19(+3.88%)
Jan 31, 2024 5.080 5.090 4.900 4.900 240,430 -0.19(-3.73%)
Jan 30, 2024 5.400 5.400 5.010 5.090 245,914 -0.30(-5.57%)
Jan 29, 2024 5.280 5.450 5.250 5.390 273,696 +0.07(+1.32%)
Jan 26, 2024 5.490 5.540 5.290 5.320 215,686 -0.13(-2.39%)
Jan 25, 2024 5.260 5.470 5.200 5.450 216,995 +0.18(+3.42%)
Jan 24, 2024 5.550 5.610 5.255 5.270 186,626 -0.20(-3.66%)
Jan 23, 2024 5.570 5.581 5.361 5.470 123,593 -0.05(-0.91%)
Jan 22, 2024 5.340 5.560 5.340 5.520 281,790 +0.18(+3.37%)
Jan 19, 2024 5.770 5.830 5.240 5.340 453,787 -0.42(-7.29%)
Jan 18, 2024 5.770 5.990 5.710 5.760 265,504 -0.01(-0.17%)
Jan 17, 2024 5.650 5.800 5.640 5.770 140,406 -0.01(-0.17%)
Jan 16, 2024 5.970 5.980 5.740 5.780 182,953 -0.19(-3.18%)
Jan 12, 2024 6.140 6.275 5.960 5.970 154,564 -0.13(-2.13%)
Jan 11, 2024 6.290 6.310 5.990 6.100 177,128 -0.25(-3.94%)
Jan 10, 2024 6.280 6.410 6.180 6.350 190,629 +0.07(+1.11%)
Jan 09, 2024 6.370 6.410 6.220 6.280 186,213 -0.11(-1.72%)
Jan 08, 2024 6.380 6.500 6.090 6.390 324,014 +0.04(+0.63%)
Jan 05, 2024 6.600 6.600 6.290 6.350 393,487 -0.01(-0.16%)
Jan 04, 2024 6.370 6.400 6.150 6.360 184,154 +0.01(+0.16%)
Jan 03, 2024 6.270 6.565 6.270 6.350 202,385 -0.04(-0.63%)
Jan 02, 2024 6.240 6.410 6.190 6.390 134,240 +0.12(+1.91%)
Dec 29, 2023 6.410 6.440 6.230 6.270 291,390 -0.12(-1.95%)
Dec 28, 2023 6.400 6.490 6.311 6.395 95,505 -0.01(-0.08%)
Dec 27, 2023 6.360 6.560 6.350 6.400 228,373 +0.01(+0.16%)
Dec 26, 2023 6.360 6.465 6.250 6.390 235,536 +0.05(+0.87%)
Dec 22, 2023 6.400 6.710 6.320 6.335 418,788 -0.07(-1.02%)
Dec 21, 2023 6.090 6.470 6.050 6.400 208,529 +0.39(+6.49%)
Dec 20, 2023 6.080 6.220 5.920 6.010 266,371 -0.07(-1.15%)
Dec 19, 2023 5.960 6.153 5.869 6.080 204,646 +0.18(+3.05%)
Dec 18, 2023 5.750 5.930 5.590 5.900 157,314 +0.18(+3.15%)
Dec 15, 2023 5.890 6.070 5.550 5.720 1,287,558 -0.10(-1.72%)
Dec 14, 2023 5.810 5.910 5.600 5.820 260,942 +0.01(+0.17%)
Dec 13, 2023 5.550 5.810 5.410 5.810 257,289 +0.24(+4.31%)
Dec 12, 2023 5.550 5.640 5.270 5.570 298,719 +0.04(+0.72%)
Dec 11, 2023 5.740 5.740 5.450 5.530 112,225 -0.28(-4.82%)
Dec 08, 2023 5.790 6.000 5.770 5.810 167,782 +0.01(+0.17%)
Dec 07, 2023 5.620 5.820 5.540 5.800 229,027 +0.26(+4.79%)
Dec 06, 2023 5.310 5.650 5.280 5.535 358,264 +0.32(+6.03%)
Dec 05, 2023 5.280 5.295 4.960 5.220 5,926,939 -0.12(-2.25%)
Dec 04, 2023 5.480 5.500 5.320 5.340 275,622 -0.15(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.