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 (%)
Nov 30, 2021 4.510 4.620 4.250 4.340 34,464 -0.20(-4.41%)
Nov 29, 2021 4.700 4.810 4.510 4.540 27,127 -0.18(-3.81%)
Nov 26, 2021 4.860 4.860 4.629 4.720 13,853 -0.06(-1.26%)
Nov 24, 2021 4.590 4.870 4.500 4.780 26,718 +0.14(+3.02%)
Nov 23, 2021 4.740 4.740 4.420 4.640 31,203 -0.02(-0.43%)
Nov 22, 2021 4.940 4.940 4.580 4.660 27,775 -0.03(-0.64%)
Nov 19, 2021 4.840 4.980 4.690 4.690 52,449 +0.01(+0.21%)
Nov 18, 2021 5.010 5.100 4.670 4.680 95,463 -0.39(-7.69%)
Nov 17, 2021 5.410 5.570 4.990 5.070 79,944 -0.32(-5.94%)
Nov 16, 2021 5.580 5.580 5.330 5.390 41,979 -0.26(-4.60%)
Nov 15, 2021 5.989 6.065 5.410 5.650 72,523 -0.30(-5.04%)
Nov 12, 2021 6.055 6.090 5.690 5.950 46,358 -0.07(-1.16%)
Nov 11, 2021 5.750 6.338 5.750 6.020 23,187 +0.32(+5.61%)
Nov 10, 2021 5.820 5.700 72,156 -0.20(-3.39%)
Nov 09, 2021 6.220 6.490 5.770 5.900 155,620 -0.44(-6.94%)
Nov 08, 2021 6.260 6.340 6.070 6.340 7,841 +0.29(+4.79%)
Nov 05, 2021 6.100 6.340 6.000 6.050 35,845 +0.01(+0.17%)
Nov 04, 2021 6.060 6.280 5.850 6.040 45,087 +0.02(+0.33%)
Nov 03, 2021 5.880 6.240 5.840 6.020 72,357 +0.12(+2.03%)
Nov 02, 2021 6.050 6.260 5.500 5.900 211,211 -0.11(-1.83%)
Nov 01, 2021 5.920 6.150 5.880 6.010 8,859 +0.13(+2.21%)
Oct 29, 2021 5.970 6.120 5.840 5.880 19,415 -0.12(-2.00%)
Oct 28, 2021 6.130 6.130 5.800 6.000 22,316 +0.19(+3.27%)
Oct 27, 2021 5.900 6.000 5.810 5.810 18,493 -0.24(-3.97%)
Oct 26, 2021 6.010 5.940 6.050 17,430 +0.05(+0.83%)
Oct 25, 2021 6.330 6.330 6.000 6.000 16,922 -0.42(-6.54%)
Oct 22, 2021 6.410 6.439 6.210 6.420 18,692 -0.18(-2.73%)
Oct 21, 2021 6.250 6.610 6.240 6.600 20,120 +0.23(+3.61%)
Oct 20, 2021 6.120 6.440 6.118 6.370 27,711 +0.19(+3.07%)
Oct 19, 2021 6.110 6.250 5.960 6.180 21,273 +0.04(+0.65%)
Oct 18, 2021 6.540 6.720 6.020 6.140 42,918 -0.45(-6.83%)
Oct 15, 2021 6.730 6.790 6.320 6.590 28,706 -0.14(-2.08%)
Oct 14, 2021 6.840 6.860 6.570 6.730 31,230 +0.08(+1.20%)
Oct 13, 2021 6.560 6.756 6.550 6.650 12,515 +0.09(+1.37%)
Oct 12, 2021 6.500 6.660 6.180 6.560 15,314 +0.02(+0.31%)
Oct 11, 2021 6.600 6.840 6.410 6.540 20,843 -0.13(-1.95%)
Oct 08, 2021 6.570 6.870 6.470 6.670 17,071 +0.02(+0.30%)
Oct 07, 2021 6.840 6.870 6.500 6.650 25,812 -0.25(-3.62%)
Oct 06, 2021 6.660 6.900 6.500 6.900 20,817 +0.24(+3.60%)
Oct 05, 2021 6.500 6.700 6.450 6.660 8,349 +0.23(+3.58%)
Oct 04, 2021 6.790 6.790 6.110 6.430 29,556 -0.14(-2.13%)
Oct 01, 2021 6.650 6.760 6.350 6.570 17,891 -0.08(-1.20%)
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%)
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.