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

SC Pharmaceuticals Inc (NQ: SCPH )

4.810 +0.120 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 4.140 4.420 4.140 4.280 13,881 +0.15(+3.63%)
Oct 30, 2018 4.000 4.400 3.940 4.130 32,770 +0.26(+6.72%)
Oct 29, 2018 3.920 4.250 3.760 3.870 17,593 -0.04(-1.02%)
Oct 26, 2018 4.090 4.270 3.880 3.910 16,300 -0.14(-3.46%)
Oct 25, 2018 4.080 4.220 4.030 4.050 12,622 -0.05(-1.22%)
Oct 24, 2018 4.280 4.370 4.070 4.100 17,081 -0.14(-3.30%)
Oct 23, 2018 4.400 4.400 4.060 4.240 36,805 -0.24(-5.36%)
Oct 22, 2018 4.690 4.890 4.450 4.480 23,354 +0.06(+1.36%)
Oct 19, 2018 4.960 4.960 4.420 4.420 42,400 -0.57(-11.42%)
Oct 18, 2018 5.060 5.210 4.820 4.990 57,770 -0.12(-2.35%)
Oct 17, 2018 5.230 5.390 5.110 5.110 7,526 -0.18(-3.40%)
Oct 16, 2018 5.130 5.350 5.120 5.290 29,604 +0.09(+1.73%)
Oct 15, 2018 5.430 5.430 5.000 5.200 40,450 -0.20(-3.70%)
Oct 12, 2018 5.430 5.600 5.120 5.400 30,900 -0.07(-1.28%)
Oct 11, 2018 5.540 5.760 5.470 5.470 31,862 -0.08(-1.44%)
Oct 10, 2018 5.640 5.750 5.518 5.550 37,838 -0.06(-1.07%)
Oct 09, 2018 5.400 5.740 5.240 5.610 28,716 +0.18(+3.31%)
Oct 08, 2018 5.120 5.480 5.120 5.430 20,289 +0.28(+5.44%)
Oct 05, 2018 5.410 5.410 4.965 5.150 11,500 -0.22(-4.10%)
Oct 04, 2018 5.210 5.530 5.180 5.370 26,910 +0.21(+4.07%)
Oct 03, 2018 4.930 5.265 4.820 5.160 25,889 +0.30(+6.17%)
Oct 02, 2018 5.012 5.075 4.500 4.860 56,102 -0.24(-4.71%)
Oct 01, 2018 5.690 5.690 5.100 5.100 47,851 -0.77(-13.12%)
Sep 28, 2018 6.050 6.100 5.695 5.870 23,600 -0.16(-2.65%)
Sep 27, 2018 5.750 6.093 5.730 6.030 122,725 +0.41(+7.30%)
Sep 26, 2018 5.430 5.660 5.430 5.620 78,922 +0.20(+3.69%)
Sep 25, 2018 5.065 5.450 5.065 5.420 40,960 +0.17(+3.24%)
Sep 24, 2018 5.120 5.300 5.030 5.250 20,256 +0.15(+2.94%)
Sep 21, 2018 5.160 5.200 5.040 5.100 22,300 -0.06(-1.16%)
Sep 20, 2018 5.240 5.240 5.070 5.160 19,659 -0.02(-0.39%)
Sep 19, 2018 5.110 5.240 5.110 5.180 19,688 +0.07(+1.37%)
Sep 18, 2018 5.230 5.260 5.070 5.110 21,499 -0.07(-1.35%)
Sep 17, 2018 5.140 5.250 5.070 5.180 21,826 +0.04(+0.78%)
Sep 14, 2018 5.080 5.200 5.030 5.140 11,400 +0.00(+0.00%)
Sep 13, 2018 5.050 5.245 5.000 5.140 7,382 +0.12(+2.39%)
Sep 12, 2018 4.950 5.260 4.950 5.020 8,041 +0.02(+0.40%)
Sep 11, 2018 5.045 5.045 4.970 5.000 4,596 -0.10(-1.96%)
Sep 10, 2018 5.170 5.170 5.000 5.100 8,767 -0.01(-0.20%)
Sep 07, 2018 5.000 5.310 5.000 5.110 12,600 +0.05(+0.99%)
Sep 06, 2018 5.420 5.450 5.030 5.060 11,245 -0.01(-0.20%)
Sep 05, 2018 5.100 5.140 4.954 5.070 6,247 -0.03(-0.59%)
Sep 04, 2018 5.150 5.150 4.900 5.100 13,739 -0.02(-0.39%)
Aug 31, 2018 5.120 5.120 5.120 0 +0.10(+1.99%)
Aug 30, 2018 5.090 5.344 5.000 5.020 27,819 -0.10(-1.95%)
Aug 29, 2018 5.120 5.290 4.961 5.120 21,997 -0.02(-0.39%)
Aug 28, 2018 5.130 5.325 5.120 5.140 27,845 -0.05(-0.96%)
Aug 27, 2018 5.350 5.480 5.190 5.190 12,985 -0.10(-1.89%)
Aug 24, 2018 5.330 5.350 5.190 5.290 12,400 +0.04(+0.76%)
Aug 23, 2018 5.250 5.280 5.140 5.250 29,882 -0.02(-0.38%)
Aug 22, 2018 5.210 5.400 5.190 5.270 28,455 +0.04(+0.76%)
Aug 21, 2018 4.910 5.300 4.910 5.230 43,967 +0.29(+5.87%)
Aug 20, 2018 5.400 5.480 4.900 4.940 74,647 -0.43(-8.01%)
Aug 17, 2018 5.100 5.640 5.100 5.370 124,900 +0.23(+4.47%)
Aug 16, 2018 4.610 5.180 4.610 5.140 100,880 +0.46(+9.83%)
Aug 15, 2018 4.230 5.250 4.098 4.680 242,028 +0.46(+10.77%)
Aug 14, 2018 4.370 4.560 4.150 4.225 68,650 -0.33(-7.14%)
Aug 13, 2018 4.640 4.680 4.415 4.550 26,914 -0.04(-0.87%)
Aug 10, 2018 4.520 4.640 4.325 4.590 52,700 +0.01(+0.22%)
Aug 09, 2018 4.720 4.790 4.520 4.580 38,943 -0.13(-2.76%)
Aug 08, 2018 4.930 4.930 4.660 4.710 63,684 -0.08(-1.67%)
Aug 07, 2018 4.880 4.950 4.700 4.790 26,879 +0.01(+0.21%)
Aug 06, 2018 4.810 4.910 4.700 4.780 23,593 -0.01(-0.21%)
Aug 03, 2018 4.820 4.940 4.770 4.790 19,500 -0.01(-0.21%)
Aug 02, 2018 4.900 4.900 4.760 4.800 26,727 -0.05(-1.03%)
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.