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

SC Pharmaceuticals Inc (NQ: SCPH )

4.490 +0.140 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 3.050 3.100 2.890 3.000 84,200 -0.01(-0.33%)
Mar 28, 2019 2.960 3.040 2.840 3.010 45,928 +0.09(+3.26%)
Mar 27, 2019 2.890 3.040 2.890 2.915 20,024 +0.04(+1.57%)
Mar 26, 2019 2.900 2.940 2.850 2.870 18,055 +0.03(+1.06%)
Mar 25, 2019 3.010 3.050 2.800 2.840 47,045 -0.11(-3.73%)
Mar 22, 2019 3.130 3.365 2.950 2.950 13,200 -0.18(-5.75%)
Mar 21, 2019 3.060 3.290 3.060 3.130 15,731 +0.03(+0.97%)
Mar 20, 2019 3.270 3.270 3.100 3.100 7,018 -0.10(-3.13%)
Mar 19, 2019 3.100 3.260 3.100 3.200 12,614 +0.10(+3.23%)
Mar 18, 2019 3.270 3.330 3.100 3.100 19,647 -0.28(-8.28%)
Mar 15, 2019 3.400 3.490 3.330 3.380 38,000 -0.04(-1.17%)
Mar 14, 2019 3.440 3.490 3.340 3.420 7,730 +0.05(+1.48%)
Mar 13, 2019 3.400 3.400 3.280 3.370 4,332 +0.07(+2.12%)
Mar 12, 2019 3.250 3.410 3.220 3.300 23,758 +0.05(+1.54%)
Mar 11, 2019 3.170 3.250 3.110 3.250 7,166 +0.09(+2.85%)
Mar 08, 2019 3.200 3.220 3.070 3.160 16,800 +0.00(+0.00%)
Mar 07, 2019 3.170 3.390 3.102 3.160 9,386 +0.02(+0.64%)
Mar 06, 2019 3.210 3.220 3.140 3.140 7,803 -0.13(-3.98%)
Mar 05, 2019 3.250 3.320 3.250 3.270 14,894 +0.00(+0.00%)
Mar 04, 2019 3.390 3.500 3.210 3.270 17,059 -0.05(-1.51%)
Mar 01, 2019 3.250 3.460 3.200 3.320 9,200 +0.06(+1.84%)
Feb 28, 2019 3.330 3.450 3.220 3.260 24,417 -0.01(-0.31%)
Feb 27, 2019 3.453 3.453 3.250 3.270 5,484 -0.12(-3.54%)
Feb 26, 2019 3.280 3.500 3.200 3.390 39,323 +0.14(+4.31%)
Feb 25, 2019 3.220 3.310 3.150 3.250 9,935 +0.03(+0.93%)
Feb 22, 2019 3.230 3.240 3.140 3.220 19,700 +0.01(+0.31%)
Feb 21, 2019 3.180 3.280 3.050 3.210 33,628 +0.06(+1.90%)
Feb 20, 2019 3.000 3.180 3.000 3.150 18,917 +0.23(+7.88%)
Feb 19, 2019 2.880 2.950 2.760 2.920 45,306 +0.04(+1.39%)
Feb 15, 2019 3.080 3.100 2.860 2.880 63,400 -0.20(-6.49%)
Feb 14, 2019 3.220 3.310 3.080 3.080 51,562 -0.23(-6.95%)
Feb 13, 2019 3.400 3.400 3.300 3.310 33,352 -0.02(-0.60%)
Feb 12, 2019 3.410 3.460 3.310 3.330 20,025 -0.07(-2.06%)
Feb 11, 2019 3.420 3.540 3.400 3.400 15,271 -0.01(-0.29%)
Feb 08, 2019 3.600 3.600 3.390 3.410 34,600 -0.18(-5.01%)
Feb 07, 2019 3.690 3.730 3.580 3.590 2,849 -0.09(-2.45%)
Feb 06, 2019 3.860 3.910 3.680 3.680 11,572 -0.06(-1.60%)
Feb 05, 2019 4.040 4.130 3.740 3.740 30,447 -0.33(-8.11%)
Feb 04, 2019 4.150 4.180 3.880 4.070 19,518 -0.11(-2.63%)
Feb 01, 2019 3.910 4.180 3.840 4.180 10,300 +0.28(+7.18%)
Jan 31, 2019 3.830 3.900 3.660 3.900 68,395 +0.15(+4.00%)
Jan 30, 2019 4.100 4.100 3.620 3.750 125,739 -0.31(-7.64%)
Jan 29, 2019 3.720 4.260 3.720 4.060 23,332 +0.36(+9.73%)
Jan 28, 2019 3.790 3.810 3.660 3.700 14,732 -0.09(-2.37%)
Jan 25, 2019 3.650 3.790 3.590 3.790 18,700 +0.15(+4.12%)
Jan 24, 2019 3.500 3.750 3.500 3.640 21,866 +0.17(+4.90%)
Jan 23, 2019 3.700 3.710 3.460 3.470 25,321 -0.15(-4.14%)
Jan 22, 2019 3.580 4.000 3.580 3.620 21,771 +0.04(+1.12%)
Jan 18, 2019 3.690 3.770 3.500 3.580 36,400 -0.12(-3.24%)
Jan 17, 2019 3.960 4.020 3.600 3.700 26,241 -0.01(-0.27%)
Jan 16, 2019 3.900 4.000 3.680 3.710 26,745 -0.16(-4.01%)
Jan 15, 2019 4.030 4.070 3.860 3.865 26,361 +0.01(+0.13%)
Jan 14, 2019 3.860 4.240 3.860 3.860 24,980 -0.04(-1.03%)
Jan 11, 2019 3.930 4.300 3.800 3.900 60,000 +0.00(+0.00%)
Jan 10, 2019 3.950 4.110 3.850 3.900 36,094 -0.06(-1.52%)
Jan 09, 2019 3.770 4.403 3.770 3.960 50,046 +0.24(+6.45%)
Jan 08, 2019 3.560 3.881 3.520 3.720 109,765 +0.35(+10.39%)
Jan 07, 2019 3.670 3.850 3.370 3.370 141,318 -0.46(-12.01%)
Jan 04, 2019 3.860 4.050 3.820 3.830 17,200 +0.02(+0.52%)
Jan 03, 2019 3.910 3.960 3.800 3.810 54,930 -0.05(-1.30%)
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.