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

SC Pharmaceuticals Inc (NQ: SCPH )

4.350 -0.130 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2019 6.430 6.430 5.770 5.870 78,075 -0.53(-8.28%)
Sep 27, 2019 6.400 6.615 5.935 6.400 42,200 +0.00(+0.00%)
Sep 26, 2019 6.580 6.780 6.395 6.400 57,646 -0.18(-2.74%)
Sep 25, 2019 6.420 6.800 6.130 6.580 46,601 +0.19(+2.97%)
Sep 24, 2019 6.090 6.430 5.750 6.390 80,253 +0.28(+4.58%)
Sep 23, 2019 5.940 6.290 5.920 6.110 36,557 +0.18(+3.04%)
Sep 20, 2019 6.300 6.300 5.380 5.930 177,200 -0.45(-7.05%)
Sep 19, 2019 6.540 6.585 5.940 6.380 84,264 -0.30(-4.49%)
Sep 18, 2019 7.020 7.150 6.470 6.680 58,558 -0.35(-4.98%)
Sep 17, 2019 6.900 7.270 6.820 7.030 94,855 +0.08(+1.15%)
Sep 16, 2019 7.180 7.390 6.890 6.950 47,581 -0.30(-4.14%)
Sep 13, 2019 7.000 7.313 6.760 7.250 17,200 +0.23(+3.28%)
Sep 12, 2019 7.040 7.480 6.850 7.020 98,169 -0.07(-0.99%)
Sep 11, 2019 7.100 7.660 6.780 7.090 120,750 -0.02(-0.30%)
Sep 10, 2019 7.290 7.710 6.624 7.111 65,993 -0.24(-3.25%)
Sep 09, 2019 6.940 7.853 6.940 7.350 69,777 +0.49(+7.14%)
Sep 06, 2019 6.120 6.940 6.089 6.860 103,300 +0.55(+8.72%)
Sep 05, 2019 6.310 6.500 6.090 6.310 51,191 +0.11(+1.77%)
Sep 04, 2019 6.330 6.729 6.180 6.200 83,123 -0.05(-0.80%)
Sep 03, 2019 6.500 6.590 6.165 6.250 26,050 -0.25(-3.85%)
Aug 30, 2019 6.380 6.590 6.180 6.500 16,700 -0.03(-0.46%)
Aug 29, 2019 5.960 6.660 5.960 6.530 50,414 +0.39(+6.35%)
Aug 28, 2019 5.510 6.300 5.370 6.140 146,419 +0.61(+11.03%)
Aug 27, 2019 5.930 6.110 5.530 5.530 6,404 -0.43(-7.21%)
Aug 26, 2019 6.400 6.425 5.879 5.960 12,923 -0.36(-5.71%)
Aug 23, 2019 6.440 6.670 6.200 6.321 15,600 -0.04(-0.62%)
Aug 22, 2019 6.500 6.720 6.280 6.360 49,194 -0.10(-1.55%)
Aug 21, 2019 6.470 6.550 6.350 6.460 11,852 +0.11(+1.73%)
Aug 20, 2019 6.135 6.590 6.135 6.350 56,227 +0.15(+2.42%)
Aug 19, 2019 5.900 6.540 5.860 6.200 46,958 +0.32(+5.44%)
Aug 16, 2019 5.640 6.238 5.610 5.880 26,600 +0.32(+5.76%)
Aug 15, 2019 6.010 6.010 5.395 5.560 51,738 -0.49(-8.10%)
Aug 14, 2019 5.960 6.370 5.960 6.050 47,824 +0.00(+0.00%)
Aug 13, 2019 5.860 6.340 5.681 6.050 23,464 +0.10(+1.68%)
Aug 12, 2019 5.750 5.980 5.750 5.950 8,107 +0.25(+4.39%)
Aug 09, 2019 5.590 5.950 5.465 5.700 9,700 +0.03(+0.53%)
Aug 08, 2019 6.210 6.400 5.600 5.670 80,420 -0.35(-5.81%)
Aug 07, 2019 5.340 6.080 5.340 6.020 106,458 +0.87(+16.89%)
Aug 06, 2019 5.190 5.580 5.120 5.150 33,243 -0.02(-0.39%)
Aug 05, 2019 5.190 5.500 5.100 5.170 66,127 -0.13(-2.45%)
Aug 02, 2019 5.520 5.920 5.050 5.300 106,800 -0.25(-4.50%)
Aug 01, 2019 5.760 5.930 5.500 5.550 29,978 -0.25(-4.31%)
Jul 31, 2019 5.600 6.010 5.600 5.800 30,393 +0.15(+2.65%)
Jul 30, 2019 5.870 6.100 5.500 5.650 53,715 -0.20(-3.42%)
Jul 29, 2019 5.550 5.990 5.500 5.850 29,332 +0.30(+5.41%)
Jul 26, 2019 5.610 6.160 5.550 5.550 131,800 -0.06(-1.07%)
Jul 25, 2019 5.300 5.910 5.122 5.610 191,936 +0.34(+6.45%)
Jul 24, 2019 4.900 5.290 4.742 5.270 141,021 +0.40(+8.21%)
Jul 23, 2019 4.540 5.320 4.450 4.870 74,033 +0.33(+7.27%)
Jul 22, 2019 5.300 5.380 4.510 4.540 35,859 -0.67(-12.86%)
Jul 19, 2019 5.190 5.460 5.080 5.210 77,600 +0.06(+1.17%)
Jul 18, 2019 5.200 5.790 5.050 5.150 313,678 -0.21(-3.92%)
Jul 17, 2019 4.250 5.500 4.078 5.360 162,700 +1.11(+26.12%)
Jul 16, 2019 3.780 4.360 3.780 4.250 108,204 +0.51(+13.64%)
Jul 15, 2019 3.680 3.800 3.610 3.740 18,251 +0.14(+3.89%)
Jul 12, 2019 3.840 3.840 3.600 3.600 6,400 -0.01(-0.28%)
Jul 11, 2019 3.720 3.720 3.550 3.610 13,946 -0.17(-4.50%)
Jul 10, 2019 3.700 3.800 3.579 3.780 18,080 +0.20(+5.59%)
Jul 09, 2019 3.670 3.730 3.400 3.580 9,813 +0.08(+2.29%)
Jul 08, 2019 3.270 3.720 3.270 3.500 49,942 -0.01(-0.28%)
Jul 05, 2019 3.330 3.560 3.235 3.510 24,500 +0.13(+3.85%)
Jul 03, 2019 3.460 3.460 3.266 3.380 7,900 -0.02(-0.59%)
Jul 02, 2019 3.220 3.450 3.220 3.400 22,574 +0.16(+4.94%)
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.