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

SC Pharmaceuticals Inc (NQ: SCPH )

4.480 -0.330 (-6.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 28, 2019 3.300 3.400 3.040 3.190 717,800 -0.13(-3.92%)
Jun 27, 2019 3.250 3.390 3.250 3.320 78,306 +0.04(+1.22%)
Jun 26, 2019 2.990 3.360 2.975 3.280 63,580 +0.31(+10.44%)
Jun 25, 2019 2.990 3.000 2.810 2.970 24,435 +0.04(+1.37%)
Jun 24, 2019 3.060 3.110 2.780 2.930 116,179 -0.08(-2.66%)
Jun 21, 2019 3.310 3.560 3.000 3.010 119,100 -0.34(-10.15%)
Jun 20, 2019 3.160 3.430 3.160 3.350 32,427 +0.23(+7.37%)
Jun 19, 2019 3.340 3.480 3.070 3.120 88,285 -0.25(-7.42%)
Jun 18, 2019 3.480 3.480 3.320 3.370 16,983 -0.04(-1.17%)
Jun 17, 2019 3.390 3.500 3.300 3.410 65,501 +0.05(+1.49%)
Jun 14, 2019 3.400 3.500 3.310 3.360 34,200 -0.07(-2.04%)
Jun 13, 2019 3.440 3.480 3.230 3.430 30,094 +0.02(+0.59%)
Jun 12, 2019 3.450 3.490 3.350 3.410 51,641 +0.04(+1.19%)
Jun 11, 2019 3.304 3.520 3.304 3.370 79,097 -0.13(-3.71%)
Jun 10, 2019 3.360 3.520 3.280 3.500 88,814 +0.12(+3.55%)
Jun 07, 2019 3.574 3.574 3.330 3.380 18,900 +0.02(+0.60%)
Jun 06, 2019 3.420 3.520 3.300 3.360 8,230 -0.03(-0.88%)
Jun 05, 2019 3.276 3.600 3.276 3.390 24,737 -0.18(-5.04%)
Jun 04, 2019 3.680 3.700 3.420 3.570 58,016 +0.07(+2.00%)
Jun 03, 2019 3.440 3.650 3.420 3.500 101,771 +0.10(+2.94%)
May 31, 2019 3.250 3.500 3.220 3.400 52,100 +0.12(+3.66%)
May 30, 2019 3.490 3.560 3.196 3.280 270,546 -0.18(-5.20%)
May 29, 2019 3.550 3.590 3.407 3.460 22,871 -0.07(-1.98%)
May 28, 2019 3.680 3.700 3.530 3.530 8,525 -0.04(-1.12%)
May 24, 2019 3.400 3.700 3.391 3.570 116,100 +0.16(+4.69%)
May 23, 2019 3.510 3.590 3.390 3.410 63,961 -0.11(-3.12%)
May 22, 2019 3.410 3.600 3.410 3.520 17,113 -0.08(-2.22%)
May 21, 2019 3.370 3.660 3.350 3.600 50,585 +0.21(+6.19%)
May 20, 2019 3.471 3.683 3.370 3.390 35,253 -0.11(-3.14%)
May 17, 2019 3.750 3.750 3.440 3.500 43,800 -0.26(-6.91%)
May 16, 2019 3.540 3.850 3.360 3.760 281,331 +0.24(+6.82%)
May 15, 2019 3.500 3.540 3.375 3.520 51,836 +0.01(+0.28%)
May 14, 2019 3.510 3.550 3.431 3.510 28,979 +0.01(+0.29%)
May 13, 2019 3.500 3.550 3.350 3.500 73,200 +0.00(+0.00%)
May 10, 2019 3.510 3.610 3.400 3.500 70,900 -0.06(-1.69%)
May 09, 2019 3.750 3.750 3.445 3.560 41,993 -0.15(-4.04%)
May 08, 2019 3.560 3.985 3.409 3.710 204,601 +0.17(+4.80%)
May 07, 2019 3.530 3.600 3.360 3.540 40,086 -0.05(-1.39%)
May 06, 2019 3.500 3.650 3.270 3.590 46,557 -0.01(-0.28%)
May 03, 2019 3.130 3.600 3.130 3.600 67,500 +0.24(+7.14%)
May 02, 2019 3.120 3.500 2.980 3.360 101,313 +0.14(+4.35%)
May 01, 2019 3.210 3.281 3.095 3.220 25,290 -0.03(-0.92%)
Apr 30, 2019 3.420 3.450 3.225 3.250 27,315 -0.20(-5.80%)
Apr 29, 2019 3.720 3.865 3.270 3.450 90,155 -0.30(-8.00%)
Apr 26, 2019 3.650 4.080 3.410 3.750 300,700 +0.15(+4.17%)
Apr 25, 2019 3.050 3.680 3.050 3.600 232,892 +0.55(+18.03%)
Apr 24, 2019 3.087 3.175 3.000 3.050 21,902 -0.02(-0.65%)
Apr 23, 2019 3.190 3.200 2.980 3.070 71,204 +0.04(+1.32%)
Apr 22, 2019 3.070 3.200 2.980 3.030 68,762 -0.03(-0.98%)
Apr 18, 2019 2.800 3.180 2.800 3.060 145,300 +0.24(+8.51%)
Apr 17, 2019 2.890 2.930 2.724 2.820 61,122 -0.02(-0.70%)
Apr 16, 2019 2.630 2.950 2.536 2.840 140,771 +0.36(+14.52%)
Apr 15, 2019 2.630 2.630 2.470 2.480 52,172 -0.17(-6.42%)
Apr 12, 2019 2.620 2.960 2.620 2.650 18,000 +0.03(+1.15%)
Apr 11, 2019 2.760 2.950 2.440 2.620 466,207 -0.13(-4.73%)
Apr 10, 2019 2.770 2.800 2.700 2.750 31,699 -0.03(-1.08%)
Apr 09, 2019 2.870 2.920 2.780 2.780 24,386 -0.11(-3.81%)
Apr 08, 2019 2.900 2.920 2.810 2.890 23,520 -0.04(-1.37%)
Apr 05, 2019 2.900 2.950 2.770 2.930 36,800 +0.02(+0.69%)
Apr 04, 2019 2.900 2.930 2.755 2.910 36,492 -0.04(-1.36%)
Apr 03, 2019 3.040 3.092 2.930 2.950 25,874 -0.08(-2.64%)
Apr 02, 2019 2.934 3.041 2.800 3.030 23,388 +0.12(+4.12%)
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.