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 (%)
Feb 29, 2024 6.130 6.280 5.990 6.020 288,089 +0.00(+0.00%)
Feb 28, 2024 6.220 6.287 5.930 6.020 184,850 -0.20(-3.22%)
Feb 27, 2024 6.020 6.540 6.020 6.220 195,661 +0.23(+3.84%)
Feb 26, 2024 5.670 6.030 5.665 5.990 87,889 +0.33(+5.83%)
Feb 23, 2024 5.630 5.750 5.510 5.660 111,839 +0.02(+0.35%)
Feb 22, 2024 5.550 5.770 5.485 5.640 154,336 +0.06(+1.08%)
Feb 21, 2024 5.680 5.690 5.510 5.580 120,495 -0.12(-2.11%)
Feb 20, 2024 5.690 5.840 5.591 5.700 129,400 -0.04(-0.70%)
Feb 16, 2024 5.650 6.035 5.590 5.740 173,888 +0.06(+1.06%)
Feb 15, 2024 5.670 5.809 5.470 5.680 267,091 +0.04(+0.71%)
Feb 14, 2024 5.410 5.710 5.410 5.640 236,825 +0.29(+5.42%)
Feb 13, 2024 5.650 5.650 5.255 5.350 245,242 -0.38(-6.63%)
Feb 12, 2024 5.380 5.780 5.320 5.730 279,225 +0.35(+6.51%)
Feb 09, 2024 5.130 5.400 5.062 5.380 175,892 +0.27(+5.28%)
Feb 08, 2024 5.210 5.300 5.070 5.110 325,650 -0.09(-1.73%)
Feb 07, 2024 5.330 5.390 5.190 5.200 157,351 -0.12(-2.26%)
Feb 06, 2024 5.230 5.540 5.140 5.320 236,989 +0.13(+2.50%)
Feb 05, 2024 4.840 5.285 4.740 5.190 320,687 +0.28(+5.70%)
Feb 02, 2024 5.030 5.085 4.910 4.910 263,769 -0.18(-3.54%)
Feb 01, 2024 4.950 5.200 4.850 5.090 266,225 +0.19(+3.88%)
Jan 31, 2024 5.080 5.090 4.900 4.900 240,430 -0.19(-3.73%)
Jan 30, 2024 5.400 5.400 5.010 5.090 245,914 -0.30(-5.57%)
Jan 29, 2024 5.280 5.450 5.250 5.390 273,696 +0.07(+1.32%)
Jan 26, 2024 5.490 5.540 5.290 5.320 215,686 -0.13(-2.39%)
Jan 25, 2024 5.260 5.470 5.200 5.450 216,995 +0.18(+3.42%)
Jan 24, 2024 5.550 5.610 5.255 5.270 186,626 -0.20(-3.66%)
Jan 23, 2024 5.570 5.581 5.361 5.470 123,593 -0.05(-0.91%)
Jan 22, 2024 5.340 5.560 5.340 5.520 281,790 +0.18(+3.37%)
Jan 19, 2024 5.770 5.830 5.240 5.340 453,787 -0.42(-7.29%)
Jan 18, 2024 5.770 5.990 5.710 5.760 265,504 -0.01(-0.17%)
Jan 17, 2024 5.650 5.800 5.640 5.770 140,406 -0.01(-0.17%)
Jan 16, 2024 5.970 5.980 5.740 5.780 182,953 -0.19(-3.18%)
Jan 12, 2024 6.140 6.275 5.960 5.970 154,564 -0.13(-2.13%)
Jan 11, 2024 6.290 6.310 5.990 6.100 177,128 -0.25(-3.94%)
Jan 10, 2024 6.280 6.410 6.180 6.350 190,629 +0.07(+1.11%)
Jan 09, 2024 6.370 6.410 6.220 6.280 186,213 -0.11(-1.72%)
Jan 08, 2024 6.380 6.500 6.090 6.390 324,014 +0.04(+0.63%)
Jan 05, 2024 6.600 6.600 6.290 6.350 393,487 -0.01(-0.16%)
Jan 04, 2024 6.370 6.400 6.150 6.360 184,154 +0.01(+0.16%)
Jan 03, 2024 6.270 6.565 6.270 6.350 202,385 -0.04(-0.63%)
Jan 02, 2024 6.240 6.410 6.190 6.390 134,240 +0.12(+1.91%)
Dec 29, 2023 6.410 6.440 6.230 6.270 291,390 -0.12(-1.95%)
Dec 28, 2023 6.400 6.490 6.311 6.395 95,505 -0.01(-0.08%)
Dec 27, 2023 6.360 6.560 6.350 6.400 228,373 +0.01(+0.16%)
Dec 26, 2023 6.360 6.465 6.250 6.390 235,536 +0.05(+0.87%)
Dec 22, 2023 6.400 6.710 6.320 6.335 418,788 -0.07(-1.02%)
Dec 21, 2023 6.090 6.470 6.050 6.400 208,529 +0.39(+6.49%)
Dec 20, 2023 6.080 6.220 5.920 6.010 266,371 -0.07(-1.15%)
Dec 19, 2023 5.960 6.153 5.869 6.080 204,646 +0.18(+3.05%)
Dec 18, 2023 5.750 5.930 5.590 5.900 157,314 +0.18(+3.15%)
Dec 15, 2023 5.890 6.070 5.550 5.720 1,287,558 -0.10(-1.72%)
Dec 14, 2023 5.810 5.910 5.600 5.820 260,942 +0.01(+0.17%)
Dec 13, 2023 5.550 5.810 5.410 5.810 257,289 +0.24(+4.31%)
Dec 12, 2023 5.550 5.640 5.270 5.570 298,719 +0.04(+0.72%)
Dec 11, 2023 5.740 5.740 5.450 5.530 112,225 -0.28(-4.82%)
Dec 08, 2023 5.790 6.000 5.770 5.810 167,782 +0.01(+0.17%)
Dec 07, 2023 5.620 5.820 5.540 5.800 229,027 +0.26(+4.79%)
Dec 06, 2023 5.310 5.650 5.280 5.535 358,264 +0.32(+6.03%)
Dec 05, 2023 5.280 5.295 4.960 5.220 5,926,939 -0.12(-2.25%)
Dec 04, 2023 5.480 5.500 5.320 5.340 275,622 -0.15(-2.73%)
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.