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

SC Pharmaceuticals Inc (NQ: SCPH )

4.520 -0.290 (-6.03%)
Streaming Delayed Price Updated: 1:32 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 (%)
Oct 31, 2023 5.190 5.490 5.090 5.350 290,558 +0.21(+4.09%)
Oct 30, 2023 5.370 5.450 5.050 5.140 262,992 -0.17(-3.20%)
Oct 27, 2023 5.600 5.660 5.273 5.310 222,929 -0.36(-6.35%)
Oct 26, 2023 5.840 5.900 5.612 5.670 132,345 -0.17(-2.91%)
Oct 25, 2023 5.670 6.010 5.580 5.840 159,846 +0.18(+3.18%)
Oct 24, 2023 5.490 5.730 5.400 5.660 232,870 +0.18(+3.28%)
Oct 23, 2023 5.600 5.640 5.420 5.480 307,955 -0.21(-3.69%)
Oct 20, 2023 5.800 5.855 5.645 5.690 163,735 -0.16(-2.74%)
Oct 19, 2023 5.940 5.940 5.730 5.850 126,441 -0.09(-1.52%)
Oct 18, 2023 6.150 6.230 5.900 5.940 168,669 -0.19(-3.10%)
Oct 17, 2023 6.120 6.240 6.060 6.130 152,068 +0.01(+0.16%)
Oct 16, 2023 6.260 6.270 5.980 6.120 175,100 -0.09(-1.45%)
Oct 13, 2023 6.080 6.260 5.880 6.210 204,197 +0.14(+2.31%)
Oct 12, 2023 6.380 6.380 6.030 6.070 276,945 -0.30(-4.71%)
Oct 11, 2023 6.700 6.700 6.110 6.370 220,541 -0.26(-3.92%)
Oct 10, 2023 6.550 6.710 6.490 6.630 181,332 +0.14(+2.16%)
Oct 09, 2023 6.370 6.640 6.330 6.490 222,677 +0.10(+1.56%)
Oct 06, 2023 6.620 6.770 6.330 6.390 226,185 -0.24(-3.62%)
Oct 05, 2023 6.300 6.720 6.300 6.630 178,125 +0.30(+4.74%)
Oct 04, 2023 6.540 6.600 6.270 6.330 133,320 -0.20(-3.06%)
Oct 03, 2023 6.550 6.625 6.320 6.530 382,338 -0.04(-0.61%)
Oct 02, 2023 7.100 7.100 6.475 6.570 168,548 -0.55(-7.72%)
Sep 29, 2023 7.060 7.150 6.850 7.120 180,358 +0.11(+1.57%)
Sep 28, 2023 7.070 7.140 6.890 7.010 123,973 -0.03(-0.43%)
Sep 27, 2023 7.100 7.240 6.928 7.040 123,172 -0.08(-1.12%)
Sep 26, 2023 7.100 7.285 7.100 7.120 117,163 +0.02(+0.28%)
Sep 25, 2023 7.000 7.125 7.050 7.100 131,830 +0.06(+0.85%)
Sep 22, 2023 7.030 7.120 6.851 7.040 186,922 +0.02(+0.28%)
Sep 21, 2023 7.370 7.370 6.950 7.020 162,831 -0.27(-3.70%)
Sep 20, 2023 7.310 7.550 7.250 7.290 225,422 +0.00(+0.00%)
Sep 19, 2023 7.100 7.380 7.060 7.290 275,437 +0.19(+2.68%)
Sep 18, 2023 7.000 7.120 6.990 7.100 153,180 +0.08(+1.14%)
Sep 15, 2023 7.150 7.150 6.900 7.020 550,371 -0.13(-1.82%)
Sep 14, 2023 7.180 7.210 7.020 7.150 121,486 +0.01(+0.14%)
Sep 13, 2023 7.130 7.270 7.090 7.140 154,466 -0.02(-0.28%)
Sep 12, 2023 7.580 7.675 7.120 7.160 191,574 -0.43(-5.67%)
Sep 11, 2023 7.390 7.705 7.390 7.590 317,136 +0.18(+2.43%)
Sep 08, 2023 7.260 7.580 7.180 7.410 219,412 +0.17(+2.28%)
Sep 07, 2023 7.370 7.370 7.060 7.245 201,921 +0.25(+3.50%)
Sep 06, 2023 7.180 7.240 6.920 7.000 188,366 -0.17(-2.37%)
Sep 05, 2023 7.470 7.560 7.090 7.170 218,821 -0.30(-4.02%)
Sep 01, 2023 7.640 7.735 7.380 7.470 254,260 -0.21(-2.73%)
Aug 31, 2023 7.630 7.750 7.630 7.680 133,489 -0.05(-0.65%)
Aug 30, 2023 7.670 7.815 7.600 7.730 167,009 +0.05(+0.65%)
Aug 29, 2023 7.900 7.980 7.621 7.680 114,103 -0.21(-2.66%)
Aug 28, 2023 7.980 7.980 7.785 7.890 120,339 -0.05(-0.63%)
Aug 25, 2023 7.690 8.000 7.690 7.940 150,384 +0.25(+3.25%)
Aug 24, 2023 7.800 7.800 7.620 7.690 173,692 -0.09(-1.16%)
Aug 23, 2023 7.920 8.050 7.720 7.780 205,901 -0.08(-1.02%)
Aug 22, 2023 7.940 7.950 7.590 7.860 205,009 -0.05(-0.63%)
Aug 21, 2023 7.580 8.005 7.350 7.910 311,906 +0.30(+3.94%)
Aug 18, 2023 7.260 7.810 7.180 7.610 243,594 +0.24(+3.26%)
Aug 17, 2023 7.790 7.790 7.210 7.370 371,561 -0.43(-5.51%)
Aug 16, 2023 8.000 8.000 7.650 7.800 259,956 -0.16(-2.01%)
Aug 15, 2023 7.790 8.010 7.660 7.960 218,935 +0.16(+2.05%)
Aug 14, 2023 7.870 7.870 7.380 7.800 383,135 -0.05(-0.64%)
Aug 11, 2023 7.420 8.550 7.315 7.850 656,606 +0.10(+1.29%)
Aug 10, 2023 7.860 8.000 7.740 7.750 410,454 -0.10(-1.27%)
Aug 09, 2023 7.880 7.920 7.670 7.850 191,386 -0.03(-0.38%)
Aug 08, 2023 7.850 8.000 7.740 7.880 277,864 +0.07(+0.90%)
Aug 07, 2023 8.170 8.220 7.800 7.810 755,629 -0.36(-4.41%)
Aug 04, 2023 8.280 8.320 8.080 8.170 159,598 -0.07(-0.85%)
Aug 03, 2023 8.120 8.335 8.120 8.240 213,926 +0.04(+0.49%)
Aug 02, 2023 8.240 8.240 8.050 8.200 300,788 -0.11(-1.32%)
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.