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 (%)
Jun 29, 2018 5.700 5.700 5.580 5.660 28,980 -0.05(-0.88%)
Jun 28, 2018 5.490 5.800 5.460 5.710 63,513 +0.15(+2.70%)
Jun 27, 2018 5.550 5.850 5.510 5.560 55,893 +0.01(+0.18%)
Jun 26, 2018 5.600 5.733 5.530 5.550 70,762 -0.06(-1.07%)
Jun 25, 2018 5.840 5.970 5.570 5.610 81,034 -0.22(-3.77%)
Jun 22, 2018 5.600 5.990 5.470 5.830 405,216 +0.27(+4.86%)
Jun 21, 2018 5.530 5.600 5.211 5.560 130,293 +0.03(+0.54%)
Jun 20, 2018 5.560 5.750 5.410 5.530 74,082 +0.00(+0.00%)
Jun 19, 2018 5.820 6.100 5.250 5.530 299,686 -0.36(-6.11%)
Jun 18, 2018 5.980 6.020 5.750 5.890 157,522 -0.16(-2.64%)
Jun 15, 2018 6.140 6.050 6.050 153,404 +0.00(+0.00%)
Jun 14, 2018 5.940 6.270 5.856 6.050 257,477 +0.12(+2.02%)
Jun 13, 2018 5.620 6.190 5.610 5.930 953,027 -1.68(-22.08%)
Jun 12, 2018 7.330 7.790 7.260 7.610 200,355 +0.41(+5.69%)
Jun 11, 2018 7.120 7.800 7.111 7.200 175,228 +0.09(+1.27%)
Jun 08, 2018 7.730 8.000 6.890 7.110 420,049 -0.65(-8.38%)
Jun 07, 2018 8.350 8.690 7.390 7.760 296,179 -0.50(-6.05%)
Jun 06, 2018 8.670 9.460 8.100 8.260 276,524 -0.37(-4.29%)
Jun 05, 2018 8.480 8.850 8.480 8.630 107,197 +0.14(+1.65%)
Jun 04, 2018 8.900 9.045 8.320 8.490 146,644 -0.43(-4.82%)
Jun 01, 2018 10.35 10.35 8.500 8.920 479,331 -1.02(-10.26%)
May 31, 2018 9.840 10.28 8.910 9.940 992,186 -4.28(-30.10%)
May 30, 2018 13.91 14.30 13.75 14.22 178,872 +0.36(+2.60%)
May 29, 2018 14.00 14.06 13.54 13.86 62,791 -0.12(-0.86%)
May 25, 2018 13.98 13.98 13.98 0 +0.02(+0.14%)
May 24, 2018 14.00 14.30 13.47 13.96 91,030 +0.01(+0.07%)
May 23, 2018 14.47 14.77 13.70 13.95 134,979 -0.40(-2.79%)
May 22, 2018 13.56 14.50 13.32 14.35 239,416 +0.79(+5.83%)
May 21, 2018 13.07 13.93 13.07 13.56 87,910 +0.49(+3.75%)
May 18, 2018 13.48 13.75 12.65 13.07 96,208 -0.31(-2.32%)
May 17, 2018 13.80 14.31 13.10 13.38 117,385 -0.31(-2.26%)
May 16, 2018 14.20 14.27 13.57 13.69 118,592 -0.52(-3.66%)
May 15, 2018 14.50 15.00 14.07 14.21 128,725 -0.09(-0.63%)
May 14, 2018 14.08 14.58 14.08 14.30 59,462 +0.23(+1.63%)
May 11, 2018 14.46 14.94 13.52 14.07 150,770 -0.32(-2.22%)
May 10, 2018 14.30 14.71 14.00 14.39 111,905 +0.07(+0.49%)
May 09, 2018 15.50 15.70 14.20 14.32 169,151 -1.08(-7.01%)
May 08, 2018 12.63 15.40 12.18 15.40 464,656 +2.41(+18.55%)
May 07, 2018 12.12 14.22 11.71 12.99 328,855 +1.07(+8.98%)
May 04, 2018 11.56 12.95 11.49 11.92 182,097 +0.33(+2.85%)
May 03, 2018 11.66 11.95 11.20 11.59 110,665 -0.03(-0.26%)
May 02, 2018 10.77 11.98 10.77 11.62 204,178 +0.57(+5.16%)
May 01, 2018 10.25 11.49 10.25 11.05 195,339 +1.08(+10.83%)
Apr 30, 2018 9.200 10.24 8.885 9.970 130,452 +0.84(+9.20%)
Apr 27, 2018 9.810 10.22 9.100 9.130 112,163 -0.78(-7.87%)
Apr 26, 2018 10.00 10.00 9.820 9.910 13,199 -0.04(-0.40%)
Apr 25, 2018 10.20 10.20 9.830 9.950 74,358 -0.03(-0.30%)
Apr 24, 2018 9.950 10.27 9.720 9.980 81,909 +0.09(+0.91%)
Apr 23, 2018 10.25 10.25 9.700 9.890 57,710 -0.30(-2.94%)
Apr 20, 2018 10.70 11.00 10.12 10.19 92,785 -0.56(-5.21%)
Apr 19, 2018 11.06 11.16 10.56 10.75 69,212 -0.25(-2.27%)
Apr 18, 2018 11.03 11.23 10.65 11.00 133,268 -0.09(-0.81%)
Apr 17, 2018 11.13 11.38 11.05 11.09 118,461 +0.03(+0.27%)
Apr 16, 2018 11.05 11.22 10.92 11.06 65,306 +0.12(+1.10%)
Apr 13, 2018 11.11 11.51 10.81 10.94 64,134 -0.05(-0.45%)
Apr 12, 2018 11.50 11.86 10.94 10.99 66,094 -0.41(-3.60%)
Apr 11, 2018 11.53 11.57 11.06 11.40 79,596 -0.23(-1.98%)
Apr 10, 2018 11.00 11.90 11.00 11.63 152,594 +0.70(+6.40%)
Apr 09, 2018 11.10 11.13 10.52 10.93 52,749 -0.09(-0.82%)
Apr 06, 2018 11.16 11.24 10.86 11.02 26,590 -0.24(-2.13%)
Apr 05, 2018 11.79 12.03 11.03 11.26 22,618 -0.42(-3.60%)
Apr 04, 2018 11.04 12.10 11.00 11.68 57,255 +0.70(+6.38%)
Apr 03, 2018 11.68 11.81 10.72 10.98 103,154 -0.68(-5.83%)
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.