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 (%)
Feb 26, 2021 7.400 7.470 7.136 7.380 48,000 +0.11(+1.51%)
Feb 25, 2021 7.280 7.430 7.065 7.270 85,400 -0.01(-0.14%)
Feb 24, 2021 7.220 8.200 6.920 7.280 148,913 +0.34(+4.90%)
Feb 23, 2021 6.800 7.087 6.370 6.940 82,828 +0.02(+0.29%)
Feb 22, 2021 7.410 7.450 6.910 6.920 77,446 -0.56(-7.49%)
Feb 19, 2021 7.390 7.530 7.380 7.480 32,400 +0.09(+1.22%)
Feb 18, 2021 7.330 7.562 7.070 7.390 200,247 -0.11(-1.47%)
Feb 17, 2021 7.250 7.550 7.174 7.500 80,853 +0.25(+3.45%)
Feb 16, 2021 7.130 7.350 7.040 7.250 45,628 +0.14(+1.97%)
Feb 12, 2021 7.250 7.270 6.960 7.110 146,200 -0.12(-1.66%)
Feb 11, 2021 6.880 7.270 6.790 7.230 137,949 +0.41(+6.01%)
Feb 10, 2021 6.960 7.000 6.790 6.820 43,704 -0.17(-2.43%)
Feb 09, 2021 7.000 7.000 6.890 6.990 111,932 -0.01(-0.14%)
Feb 08, 2021 6.760 7.000 6.680 7.000 135,325 +0.24(+3.55%)
Feb 05, 2021 6.520 6.820 6.520 6.760 58,400 -0.04(-0.59%)
Feb 04, 2021 6.770 6.844 6.675 6.800 40,603 -0.01(-0.15%)
Feb 03, 2021 6.600 6.860 6.400 6.810 74,055 +0.23(+3.50%)
Feb 02, 2021 6.400 6.700 6.400 6.580 41,791 +0.19(+2.97%)
Feb 01, 2021 6.290 6.450 6.280 6.390 37,288 +0.05(+0.79%)
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%)
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.