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

Societal CDMO, Inc. - Common Stock (NQ: SCTL )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 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 (%)
Jan 31, 2024 0.3509 0.3509 0.3200 0.3308 27,640 +0.00(+0.24%)
Jan 30, 2024 0.3500 0.3505 0.3294 0.3300 99,773 -0.02(-5.74%)
Jan 29, 2024 0.3689 0.3745 0.3369 0.3501 34,555 +0.00(+0.09%)
Jan 26, 2024 0.3302 0.3513 0.3300 0.3498 38,500 +0.00(+0.29%)
Jan 25, 2024 0.3500 0.3568 0.3402 0.3488 106,351 -0.00(-0.34%)
Jan 24, 2024 0.3411 0.3830 0.3410 0.3500 33,142 +0.01(+2.04%)
Jan 23, 2024 0.3600 0.3700 0.3410 0.3430 21,251 -0.00(-0.87%)
Jan 22, 2024 0.3358 0.3597 0.3358 0.3460 21,476 -0.01(-2.26%)
Jan 19, 2024 0.3310 0.3551 0.3310 0.3540 7,568 +0.01(+4.39%)
Jan 18, 2024 0.3492 0.3576 0.3300 0.3391 31,838 +0.00(+1.22%)
Jan 17, 2024 0.3613 0.3613 0.3350 0.3350 18,439 -0.01(-3.01%)
Jan 16, 2024 0.3571 0.3640 0.3397 0.3454 26,965 -0.00(-0.72%)
Jan 12, 2024 0.3384 0.3558 0.3200 0.3479 52,177 -0.01(-3.63%)
Jan 11, 2024 0.3640 0.3828 0.3606 0.3610 22,221 -0.02(-5.77%)
Jan 10, 2024 0.3900 0.3900 0.3700 0.3831 25,750 -0.01(-2.02%)
Jan 09, 2024 0.3891 0.3960 0.3327 0.3910 146,528 +0.01(+2.92%)
Jan 08, 2024 0.3078 0.3799 0.3078 0.3799 49,306 +0.06(+17.25%)
Jan 05, 2024 0.3500 0.3680 0.3200 0.3240 454,687 -0.04(-11.21%)
Jan 04, 2024 0.3700 0.3850 0.3538 0.3649 61,422 -0.02(-5.42%)
Jan 03, 2024 0.4120 0.4120 0.3583 0.3858 171,220 -0.02(-5.97%)
Jan 02, 2024 0.3642 0.4900 0.3500 0.4103 596,783 +0.06(+17.06%)
Dec 29, 2023 0.3600 0.3797 0.3300 0.3505 156,574 +0.00(+0.14%)
Dec 28, 2023 0.3200 0.3600 0.3200 0.3500 157,820 +0.03(+8.02%)
Dec 27, 2023 0.3100 0.3296 0.3069 0.3240 145,046 +0.01(+3.32%)
Dec 26, 2023 0.3035 0.3303 0.3010 0.3136 156,273 -0.01(-2.00%)
Dec 22, 2023 0.3250 0.3380 0.3100 0.3200 200,033 -0.01(-1.81%)
Dec 21, 2023 0.3200 0.3392 0.3158 0.3259 77,618 +0.00(+0.28%)
Dec 20, 2023 0.3251 0.3343 0.3200 0.3250 32,084 -0.00(-1.01%)
Dec 19, 2023 0.3599 0.3599 0.3175 0.3283 344,816 -0.02(-6.52%)
Dec 18, 2023 0.3677 0.3677 0.3400 0.3512 195,121 -0.02(-4.51%)
Dec 15, 2023 0.3600 0.3859 0.3500 0.3678 386,020 +0.01(+2.62%)
Dec 14, 2023 0.3559 0.3792 0.3477 0.3584 75,262 +0.01(+2.40%)
Dec 13, 2023 0.3391 0.3748 0.3391 0.3500 93,188 -0.01(-1.44%)
Dec 12, 2023 0.3550 0.3797 0.3500 0.3551 99,903 +0.00(+1.11%)
Dec 11, 2023 0.3660 0.3667 0.3403 0.3512 20,799 -0.00(-0.76%)
Dec 08, 2023 0.3585 0.3622 0.3430 0.3539 156,621 +0.01(+2.58%)
Dec 07, 2023 0.3736 0.3736 0.3352 0.3450 421,666 -0.01(-4.14%)
Dec 06, 2023 0.3500 0.3800 0.3404 0.3599 156,692 +0.00(+1.01%)
Dec 05, 2023 0.3542 0.3675 0.3400 0.3563 140,691 +0.00(+0.62%)
Dec 04, 2023 0.3500 0.3880 0.3500 0.3541 317,950 -0.01(-3.01%)
Dec 01, 2023 0.3610 0.3785 0.3550 0.3651 92,889 -0.01(-1.35%)
Nov 30, 2023 0.3655 0.3833 0.3500 0.3701 88,515 +0.01(+2.83%)
Nov 29, 2023 0.3917 0.4100 0.3599 0.3599 149,934 -0.02(-5.83%)
Nov 28, 2023 0.3797 0.4111 0.3599 0.3822 57,505 -0.00(-0.47%)
Nov 27, 2023 0.3516 0.4080 0.3516 0.3840 196,005 +0.02(+6.14%)
Nov 24, 2023 0.3664 0.3792 0.3600 0.3618 34,038 +0.01(+1.71%)
Nov 22, 2023 0.3600 0.3600 0.3316 0.3557 158,341 +0.01(+1.63%)
Nov 21, 2023 0.3500 0.3599 0.3432 0.3500 191,833 +0.00(+0.57%)
Nov 20, 2023 0.3390 0.3600 0.3390 0.3480 338,132 +0.01(+2.35%)
Nov 17, 2023 0.3050 0.3498 0.3050 0.3400 1,711,458 +0.03(+11.29%)
Nov 16, 2023 0.3100 0.3290 0.2930 0.3055 434,801 +0.01(+1.83%)
Nov 15, 2023 0.3200 0.3200 0.2600 0.3000 3,102,123 -0.02(-6.25%)
Nov 14, 2023 0.3103 0.3700 0.3103 0.3200 1,296,927 +0.01(+1.59%)
Nov 13, 2023 0.3029 0.3337 0.3029 0.3150 100,306 -0.01(-1.56%)
Nov 10, 2023 0.3200 0.3260 0.3200 0.3200 89,882 -0.01(-1.60%)
Nov 09, 2023 0.3441 0.3601 0.3168 0.3252 158,706 -0.03(-8.32%)
Nov 08, 2023 0.3637 0.4173 0.3400 0.3547 154,706 +0.01(+3.02%)
Nov 07, 2023 0.3777 0.3805 0.3443 0.3443 56,738 -0.02(-5.70%)
Nov 06, 2023 0.3609 0.3776 0.3501 0.3651 53,548 +0.01(+1.39%)
Nov 03, 2023 0.3356 0.3834 0.3300 0.3601 334,756 +0.01(+3.18%)
Nov 02, 2023 0.3547 0.3547 0.3288 0.3490 142,786 +0.00(+0.09%)
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.