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

SC Pharmaceuticals Inc (NQ: SCPH )

4.500 +0.150 (+3.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 6.700 6.920 6.520 6.650 14,251 -0.00(-0.08%)
Sep 29, 2021 6.840 6.970 6.430 6.655 41,474 -0.29(-4.24%)
Sep 28, 2021 6.940 6.980 6.700 6.950 20,710 +0.09(+1.31%)
Sep 27, 2021 6.790 7.000 6.660 6.860 13,780 +0.05(+0.73%)
Sep 24, 2021 6.920 7.000 6.710 6.810 21,182 -0.03(-0.44%)
Sep 23, 2021 6.920 7.170 6.270 6.840 42,196 -0.10(-1.44%)
Sep 22, 2021 6.390 7.240 6.390 6.940 210,237 +0.65(+10.33%)
Sep 21, 2021 6.280 6.740 5.850 6.290 119,188 +0.04(+0.64%)
Sep 20, 2021 5.940 6.250 5.760 6.250 41,105 +0.25(+4.17%)
Sep 17, 2021 5.870 6.510 5.780 6.000 66,921 +0.05(+0.84%)
Sep 16, 2021 6.090 6.290 5.870 5.950 18,272 -0.11(-1.82%)
Sep 15, 2021 5.850 6.230 5.760 6.060 16,329 +0.28(+4.84%)
Sep 14, 2021 6.300 6.300 5.780 5.780 19,732 -0.24(-3.99%)
Sep 13, 2021 5.930 6.120 5.846 6.020 44,099 +0.02(+0.33%)
Sep 10, 2021 6.080 6.080 5.857 6.000 57,843 -0.17(-2.76%)
Sep 09, 2021 5.810 6.175 5.770 6.170 76,607 +0.22(+3.70%)
Sep 08, 2021 6.070 6.160 5.710 5.950 22,182 -0.01(-0.17%)
Sep 07, 2021 6.142 6.142 5.960 5.960 7,938 -0.15(-2.45%)
Sep 03, 2021 6.000 6.300 5.783 6.110 36,077 -0.21(-3.32%)
Sep 02, 2021 6.375 6.375 6.162 6.320 13,945 -0.06(-0.94%)
Sep 01, 2021 6.190 6.390 6.080 6.380 18,457 +0.11(+1.75%)
Aug 31, 2021 6.200 6.450 6.039 6.270 37,539 +0.06(+0.97%)
Aug 30, 2021 6.000 6.280 6.000 6.210 17,479 +0.19(+3.16%)
Aug 27, 2021 5.620 6.490 5.570 6.020 93,488 +0.38(+6.74%)
Aug 26, 2021 5.610 5.696 5.500 5.640 33,355 +0.14(+2.55%)
Aug 25, 2021 5.250 5.570 5.070 5.500 62,160 +0.25(+4.76%)
Aug 24, 2021 5.260 5.300 5.090 5.250 79,853 -0.04(-0.76%)
Aug 23, 2021 5.000 5.290 5.000 5.290 55,103 +0.36(+7.30%)
Aug 20, 2021 4.940 5.100 4.770 4.930 157,322 -0.07(-1.40%)
Aug 19, 2021 5.040 5.100 4.900 5.000 138,054 -0.10(-1.96%)
Aug 18, 2021 5.150 5.200 4.750 5.100 126,083 -0.12(-2.30%)
Aug 17, 2021 5.220 5.370 5.050 5.220 49,022 -0.09(-1.69%)
Aug 16, 2021 5.530 5.600 5.180 5.310 59,686 -0.17(-3.10%)
Aug 13, 2021 5.940 5.940 5.360 5.480 67,015 -0.33(-5.68%)
Aug 12, 2021 5.740 5.960 5.450 5.810 46,982 +0.13(+2.29%)
Aug 11, 2021 5.580 5.790 5.360 5.680 35,860 +0.14(+2.53%)
Aug 10, 2021 5.850 5.850 5.540 5.540 22,273 -0.31(-5.30%)
Aug 09, 2021 5.500 6.020 5.500 5.850 90,746 +0.38(+6.95%)
Aug 06, 2021 5.600 5.630 5.470 5.470 36,153 -0.14(-2.50%)
Aug 05, 2021 5.310 5.610 5.257 5.610 82,924 +0.33(+6.25%)
Aug 04, 2021 5.350 5.420 5.260 5.280 34,841 -0.09(-1.68%)
Aug 03, 2021 5.440 5.520 5.270 5.370 53,766 -0.09(-1.65%)
Aug 02, 2021 5.480 5.540 5.410 5.460 27,203 -0.02(-0.36%)
Jul 30, 2021 5.520 5.640 5.450 5.480 85,092 +0.00(+0.00%)
Jul 29, 2021 5.657 5.680 5.401 5.480 19,328 -0.20(-3.52%)
Jul 28, 2021 5.540 5.840 5.540 5.680 19,879 +0.18(+3.27%)
Jul 27, 2021 5.760 5.800 5.140 5.500 164,912 -0.29(-5.01%)
Jul 26, 2021 6.050 6.080 5.700 5.790 21,802 -0.23(-3.82%)
Jul 23, 2021 5.850 6.105 5.825 6.020 24,227 +0.16(+2.73%)
Jul 22, 2021 6.180 6.190 5.850 5.860 157,180 -0.44(-6.98%)
Jul 21, 2021 6.300 6.420 6.070 6.300 132,735 -0.08(-1.25%)
Jul 20, 2021 6.040 6.430 5.910 6.380 95,361 +0.36(+5.98%)
Jul 19, 2021 5.610 6.050 5.500 6.020 163,639 +0.51(+9.26%)
Jul 16, 2021 5.570 5.600 5.500 5.510 111,279 +0.01(+0.18%)
Jul 15, 2021 6.230 6.230 5.430 5.500 270,040 -0.77(-12.28%)
Jul 14, 2021 6.300 6.840 5.910 6.270 1,088,350 -0.31(-4.71%)
Jul 13, 2021 6.110 6.700 6.070 6.580 1,625,278 +0.45(+7.34%)
Jul 12, 2021 6.170 6.370 6.010 6.130 34,082 -0.11(-1.76%)
Jul 09, 2021 6.260 6.323 6.180 6.240 36,031 -0.02(-0.32%)
Jul 08, 2021 6.140 6.330 5.954 6.260 55,316 +0.00(+0.00%)
Jul 07, 2021 6.660 6.660 6.150 6.260 190,217 -0.45(-6.71%)
Jul 06, 2021 6.920 6.920 6.650 6.710 113,156 -0.28(-4.01%)
Jul 02, 2021 7.050 7.050 6.660 6.990 200,596 -0.16(-2.24%)
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.