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

SC Pharmaceuticals Inc (NQ: SCPH )

4.550 +0.200 (+4.60%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 14, 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 (%)
Nov 30, 2018 4.740 4.740 4.600 4.690 35,200 -0.02(-0.42%)
Nov 29, 2018 4.720 4.890 4.650 4.710 20,814 +0.02(+0.43%)
Nov 28, 2018 4.820 4.820 4.660 4.690 17,053 -0.05(-1.05%)
Nov 27, 2018 4.700 4.780 4.700 4.740 9,550 -0.04(-0.84%)
Nov 26, 2018 4.850 4.938 4.750 4.780 33,765 +0.00(+0.00%)
Nov 23, 2018 4.500 4.840 4.500 4.780 8,500 +0.31(+6.94%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.31(+7.45%)
Nov 20, 2018 4.160 4.350 4.090 4.160 25,614 -0.01(-0.24%)
Nov 19, 2018 4.030 4.520 4.030 4.170 30,146 +0.06(+1.46%)
Nov 16, 2018 5.090 5.140 3.880 4.110 147,200 -0.99(-19.41%)
Nov 15, 2018 5.100 5.140 5.000 5.100 19,624 +0.00(+0.00%)
Nov 14, 2018 5.200 5.210 5.050 5.100 14,613 +0.00(+0.00%)
Nov 13, 2018 5.170 5.377 5.050 5.100 22,858 +0.06(+1.19%)
Nov 12, 2018 4.850 5.110 4.680 5.040 37,781 +0.34(+7.23%)
Nov 09, 2018 4.800 4.800 4.660 4.700 14,100 -0.06(-1.26%)
Nov 08, 2018 4.570 4.886 4.570 4.760 21,181 +0.19(+4.16%)
Nov 07, 2018 4.590 4.810 4.550 4.570 18,347 -0.03(-0.65%)
Nov 06, 2018 4.650 4.740 4.550 4.600 33,149 -0.03(-0.65%)
Nov 05, 2018 4.620 4.690 4.600 4.630 10,553 +0.01(+0.22%)
Nov 02, 2018 4.600 4.725 4.600 4.620 15,800 +0.06(+1.32%)
Nov 01, 2018 4.500 4.590 4.380 4.560 53,341 +0.28(+6.54%)
Oct 31, 2018 4.140 4.420 4.140 4.280 13,881 +0.15(+3.63%)
Oct 30, 2018 4.000 4.400 3.940 4.130 32,770 +0.26(+6.72%)
Oct 29, 2018 3.920 4.250 3.760 3.870 17,593 -0.04(-1.02%)
Oct 26, 2018 4.090 4.270 3.880 3.910 16,300 -0.14(-3.46%)
Oct 25, 2018 4.080 4.220 4.030 4.050 12,622 -0.05(-1.22%)
Oct 24, 2018 4.280 4.370 4.070 4.100 17,081 -0.14(-3.30%)
Oct 23, 2018 4.400 4.400 4.060 4.240 36,805 -0.24(-5.36%)
Oct 22, 2018 4.690 4.890 4.450 4.480 23,354 +0.06(+1.36%)
Oct 19, 2018 4.960 4.960 4.420 4.420 42,400 -0.57(-11.42%)
Oct 18, 2018 5.060 5.210 4.820 4.990 57,770 -0.12(-2.35%)
Oct 17, 2018 5.230 5.390 5.110 5.110 7,526 -0.18(-3.40%)
Oct 16, 2018 5.130 5.350 5.120 5.290 29,604 +0.09(+1.73%)
Oct 15, 2018 5.430 5.430 5.000 5.200 40,450 -0.20(-3.70%)
Oct 12, 2018 5.430 5.600 5.120 5.400 30,900 -0.07(-1.28%)
Oct 11, 2018 5.540 5.760 5.470 5.470 31,862 -0.08(-1.44%)
Oct 10, 2018 5.640 5.750 5.518 5.550 37,838 -0.06(-1.07%)
Oct 09, 2018 5.400 5.740 5.240 5.610 28,716 +0.18(+3.31%)
Oct 08, 2018 5.120 5.480 5.120 5.430 20,289 +0.28(+5.44%)
Oct 05, 2018 5.410 5.410 4.965 5.150 11,500 -0.22(-4.10%)
Oct 04, 2018 5.210 5.530 5.180 5.370 26,910 +0.21(+4.07%)
Oct 03, 2018 4.930 5.265 4.820 5.160 25,889 +0.30(+6.17%)
Oct 02, 2018 5.012 5.075 4.500 4.860 56,102 -0.24(-4.71%)
Oct 01, 2018 5.690 5.690 5.100 5.100 47,851 -0.77(-13.12%)
Sep 28, 2018 6.050 6.100 5.695 5.870 23,600 -0.16(-2.65%)
Sep 27, 2018 5.750 6.093 5.730 6.030 122,725 +0.41(+7.30%)
Sep 26, 2018 5.430 5.660 5.430 5.620 78,922 +0.20(+3.69%)
Sep 25, 2018 5.065 5.450 5.065 5.420 40,960 +0.17(+3.24%)
Sep 24, 2018 5.120 5.300 5.030 5.250 20,256 +0.15(+2.94%)
Sep 21, 2018 5.160 5.200 5.040 5.100 22,300 -0.06(-1.16%)
Sep 20, 2018 5.240 5.240 5.070 5.160 19,659 -0.02(-0.39%)
Sep 19, 2018 5.110 5.240 5.110 5.180 19,688 +0.07(+1.37%)
Sep 18, 2018 5.230 5.260 5.070 5.110 21,499 -0.07(-1.35%)
Sep 17, 2018 5.140 5.250 5.070 5.180 21,826 +0.04(+0.78%)
Sep 14, 2018 5.080 5.200 5.030 5.140 11,400 +0.00(+0.00%)
Sep 13, 2018 5.050 5.245 5.000 5.140 7,382 +0.12(+2.39%)
Sep 12, 2018 4.950 5.260 4.950 5.020 8,041 +0.02(+0.40%)
Sep 11, 2018 5.045 5.045 4.970 5.000 4,596 -0.10(-1.96%)
Sep 10, 2018 5.170 5.170 5.000 5.100 8,767 -0.01(-0.20%)
Sep 07, 2018 5.000 5.310 5.000 5.110 12,600 +0.05(+0.99%)
Sep 06, 2018 5.420 5.450 5.030 5.060 11,245 -0.01(-0.20%)
Sep 05, 2018 5.100 5.140 4.954 5.070 6,247 -0.03(-0.59%)
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.