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 (%)
Jan 31, 2019 3.830 3.900 3.660 3.900 68,395 +0.15(+4.00%)
Jan 30, 2019 4.100 4.100 3.620 3.750 125,739 -0.31(-7.64%)
Jan 29, 2019 3.720 4.260 3.720 4.060 23,332 +0.36(+9.73%)
Jan 28, 2019 3.790 3.810 3.660 3.700 14,732 -0.09(-2.37%)
Jan 25, 2019 3.650 3.790 3.590 3.790 18,700 +0.15(+4.12%)
Jan 24, 2019 3.500 3.750 3.500 3.640 21,866 +0.17(+4.90%)
Jan 23, 2019 3.700 3.710 3.460 3.470 25,321 -0.15(-4.14%)
Jan 22, 2019 3.580 4.000 3.580 3.620 21,771 +0.04(+1.12%)
Jan 18, 2019 3.690 3.770 3.500 3.580 36,400 -0.12(-3.24%)
Jan 17, 2019 3.960 4.020 3.600 3.700 26,241 -0.01(-0.27%)
Jan 16, 2019 3.900 4.000 3.680 3.710 26,745 -0.16(-4.01%)
Jan 15, 2019 4.030 4.070 3.860 3.865 26,361 +0.01(+0.13%)
Jan 14, 2019 3.860 4.240 3.860 3.860 24,980 -0.04(-1.03%)
Jan 11, 2019 3.930 4.300 3.800 3.900 60,000 +0.00(+0.00%)
Jan 10, 2019 3.950 4.110 3.850 3.900 36,094 -0.06(-1.52%)
Jan 09, 2019 3.770 4.403 3.770 3.960 50,046 +0.24(+6.45%)
Jan 08, 2019 3.560 3.881 3.520 3.720 109,765 +0.35(+10.39%)
Jan 07, 2019 3.670 3.850 3.370 3.370 141,318 -0.46(-12.01%)
Jan 04, 2019 3.860 4.050 3.820 3.830 17,200 +0.02(+0.52%)
Jan 03, 2019 3.910 3.960 3.800 3.810 54,930 -0.05(-1.30%)
Jan 02, 2019 3.810 4.210 3.810 3.860 21,363 +0.10(+2.66%)
Dec 31, 2018 4.000 4.170 3.760 3.760 65,400 -0.24(-6.00%)
Dec 28, 2018 4.110 4.340 4.000 4.000 38,000 -0.11(-2.68%)
Dec 27, 2018 4.260 4.395 4.100 4.110 45,343 -0.20(-4.64%)
Dec 26, 2018 4.640 4.640 4.300 4.310 35,475 -0.14(-3.15%)
Dec 24, 2018 4.620 4.620 4.450 4.450 45,500 -0.11(-2.41%)
Dec 21, 2018 4.640 4.960 4.550 4.560 31,000 -0.09(-1.94%)
Dec 20, 2018 4.701 4.701 4.600 4.650 25,622 +0.03(+0.65%)
Dec 19, 2018 4.650 4.690 4.620 4.620 9,977 -0.05(-1.07%)
Dec 18, 2018 4.800 4.820 4.640 4.670 7,654 -0.11(-2.30%)
Dec 17, 2018 4.890 4.920 4.780 4.780 15,638 -0.11(-2.25%)
Dec 14, 2018 4.780 4.980 4.780 4.890 12,700 +0.02(+0.41%)
Dec 13, 2018 4.760 5.000 4.760 4.870 16,970 +0.06(+1.25%)
Dec 12, 2018 4.700 4.820 4.700 4.810 18,976 +0.12(+2.56%)
Dec 11, 2018 4.650 4.820 4.650 4.690 9,014 +0.07(+1.52%)
Dec 10, 2018 4.750 4.840 4.550 4.620 13,193 -0.14(-2.94%)
Dec 07, 2018 4.720 4.870 4.600 4.760 64,700 +0.04(+0.85%)
Dec 06, 2018 4.790 4.810 4.560 4.720 24,404 -0.07(-1.46%)
Dec 04, 2018 4.750 4.800 4.630 4.790 46,400 +0.05(+1.05%)
Dec 03, 2018 4.750 4.750 4.623 4.740 10,099 +0.05(+1.07%)
Nov 30, 2018 4.740 4.740 4.600 4.690 35,200 -0.02(-0.42%)
Nov 29, 2018 4.720 4.890 4.650 4.710 20,814 +0.02(+0.43%)
Nov 28, 2018 4.820 4.820 4.660 4.690 17,053 -0.05(-1.05%)
Nov 27, 2018 4.700 4.780 4.700 4.740 9,550 -0.04(-0.84%)
Nov 26, 2018 4.850 4.938 4.750 4.780 33,765 +0.00(+0.00%)
Nov 23, 2018 4.500 4.840 4.500 4.780 8,500 +0.31(+6.94%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.31(+7.45%)
Nov 20, 2018 4.160 4.350 4.090 4.160 25,614 -0.01(-0.24%)
Nov 19, 2018 4.030 4.520 4.030 4.170 30,146 +0.06(+1.46%)
Nov 16, 2018 5.090 5.140 3.880 4.110 147,200 -0.99(-19.41%)
Nov 15, 2018 5.100 5.140 5.000 5.100 19,624 +0.00(+0.00%)
Nov 14, 2018 5.200 5.210 5.050 5.100 14,613 +0.00(+0.00%)
Nov 13, 2018 5.170 5.377 5.050 5.100 22,858 +0.06(+1.19%)
Nov 12, 2018 4.850 5.110 4.680 5.040 37,781 +0.34(+7.23%)
Nov 09, 2018 4.800 4.800 4.660 4.700 14,100 -0.06(-1.26%)
Nov 08, 2018 4.570 4.886 4.570 4.760 21,181 +0.19(+4.16%)
Nov 07, 2018 4.590 4.810 4.550 4.570 18,347 -0.03(-0.65%)
Nov 06, 2018 4.650 4.740 4.550 4.600 33,149 -0.03(-0.65%)
Nov 05, 2018 4.620 4.690 4.600 4.630 10,553 +0.01(+0.22%)
Nov 02, 2018 4.600 4.725 4.600 4.620 15,800 +0.06(+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.