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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.520 6.790 6.260 6.340 103,900 -0.24(-3.65%)
Jan 28, 2021 6.580 6.960 6.461 6.580 63,815 -0.04(-0.60%)
Jan 27, 2021 6.580 7.070 6.260 6.620 213,028 -0.16(-2.36%)
Jan 26, 2021 7.050 7.050 6.690 6.780 58,657 -0.28(-3.97%)
Jan 25, 2021 7.020 7.150 6.805 7.060 139,011 -0.01(-0.14%)
Jan 22, 2021 6.520 7.200 6.520 7.070 206,500 +0.55(+8.44%)
Jan 21, 2021 6.650 6.660 6.335 6.520 92,521 -0.07(-1.06%)
Jan 20, 2021 6.580 6.710 6.450 6.590 41,015 -0.02(-0.30%)
Jan 19, 2021 6.160 6.650 6.160 6.610 126,330 +0.52(+8.54%)
Jan 15, 2021 6.300 6.340 5.999 6.090 125,900 -0.14(-2.25%)
Jan 14, 2021 6.230 6.330 6.120 6.230 36,055 +0.05(+0.81%)
Jan 13, 2021 6.410 6.420 6.050 6.180 88,062 -0.15(-2.37%)
Jan 12, 2021 6.450 6.540 6.240 6.330 70,634 -0.06(-0.94%)
Jan 11, 2021 6.320 6.410 6.090 6.390 150,646 +0.00(+0.00%)
Jan 08, 2021 6.500 6.570 6.200 6.390 278,000 +0.30(+4.93%)
Jan 07, 2021 6.140 6.200 5.800 6.090 142,152 +0.00(+0.00%)
Jan 06, 2021 5.790 6.160 5.740 6.090 297,364 +0.35(+6.10%)
Jan 05, 2021 5.640 5.750 5.550 5.740 79,200 +0.09(+1.59%)
Jan 04, 2021 5.350 5.700 5.310 5.650 92,013 +0.36(+6.81%)
Dec 31, 2020 5.290 5.290 5.290 216,133 -0.14(-2.58%)
Dec 30, 2020 5.520 5.580 5.350 5.430 216,133 -0.11(-1.99%)
Dec 29, 2020 5.680 5.710 5.270 5.540 131,099 -0.09(-1.60%)
Dec 28, 2020 5.580 5.810 5.510 5.630 109,984 +0.09(+1.62%)
Dec 24, 2020 5.660 5.696 5.530 5.540 25,100 -0.06(-1.07%)
Dec 23, 2020 5.450 5.700 5.320 5.600 213,159 +0.21(+3.90%)
Dec 22, 2020 5.720 5.720 5.250 5.390 248,217 -0.27(-4.77%)
Dec 21, 2020 5.630 5.750 5.520 5.660 136,154 -0.13(-2.25%)
Dec 18, 2020 6.000 6.080 5.710 5.790 176,600 -0.20(-3.34%)
Dec 17, 2020 5.830 6.370 5.830 5.990 327,543 +0.19(+3.28%)
Dec 16, 2020 5.910 5.960 5.670 5.800 221,040 +0.06(+1.05%)
Dec 15, 2020 5.550 5.740 5.400 5.740 190,880 +0.20(+3.61%)
Dec 14, 2020 5.550 5.690 5.500 5.540 235,401 +0.07(+1.28%)
Dec 11, 2020 5.340 5.530 5.310 5.470 149,700 +0.05(+0.92%)
Dec 10, 2020 5.490 5.500 5.250 5.420 207,216 -0.16(-2.87%)
Dec 09, 2020 5.270 5.674 5.250 5.580 567,501 +0.41(+7.93%)
Dec 08, 2020 6.000 6.100 5.090 5.170 1,127,768 -0.46(-8.17%)
Dec 07, 2020 5.060 6.540 5.060 5.630 1,648,271 -3.11(-35.58%)
Dec 04, 2020 8.920 9.015 8.610 8.740 76,900 -0.05(-0.57%)
Dec 03, 2020 8.910 9.055 8.630 8.790 65,397 -0.12(-1.35%)
Dec 02, 2020 9.060 9.255 8.890 8.910 75,149 -0.14(-1.55%)
Dec 01, 2020 9.320 9.330 8.910 9.050 60,762 -0.17(-1.84%)
Nov 30, 2020 9.200 9.450 9.010 9.220 42,037 +0.12(+1.32%)
Nov 27, 2020 8.870 9.320 8.870 9.100 18,500 -0.15(-1.62%)
Nov 25, 2020 8.740 9.277 8.700 9.250 40,600 +0.51(+5.84%)
Nov 24, 2020 8.700 9.000 8.670 8.740 38,666 +0.09(+1.04%)
Nov 23, 2020 8.960 8.960 8.610 8.650 37,749 -0.29(-3.24%)
Nov 20, 2020 9.080 9.110 8.810 8.940 30,000 -0.25(-2.72%)
Nov 19, 2020 9.240 9.350 9.010 9.190 39,806 +0.05(+0.55%)
Nov 18, 2020 9.270 9.450 9.049 9.140 58,499 -0.12(-1.30%)
Nov 17, 2020 9.390 9.400 9.100 9.260 30,046 -0.15(-1.59%)
Nov 16, 2020 9.140 9.500 9.140 9.410 70,432 +0.33(+3.63%)
Nov 13, 2020 9.250 9.400 9.050 9.080 47,200 +0.03(+0.33%)
Nov 12, 2020 9.240 9.330 9.050 9.050 15,076 -0.34(-3.62%)
Nov 11, 2020 9.270 9.400 9.030 9.390 26,532 +0.15(+1.62%)
Nov 10, 2020 9.500 9.500 9.140 9.240 41,250 -0.12(-1.28%)
Nov 09, 2020 9.280 9.640 9.060 9.360 83,389 +0.34(+3.77%)
Nov 06, 2020 9.130 9.180 8.840 9.020 31,900 +0.07(+0.78%)
Nov 05, 2020 8.950 9.100 8.760 8.950 22,159 +0.00(+0.00%)
Nov 04, 2020 8.550 9.005 8.550 8.950 22,086 +0.23(+2.64%)
Nov 03, 2020 8.650 8.800 8.460 8.720 25,762 +0.12(+1.40%)
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.