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 (%)
Feb 28, 2019 3.330 3.450 3.220 3.260 24,417 -0.01(-0.31%)
Feb 27, 2019 3.453 3.453 3.250 3.270 5,484 -0.12(-3.54%)
Feb 26, 2019 3.280 3.500 3.200 3.390 39,323 +0.14(+4.31%)
Feb 25, 2019 3.220 3.310 3.150 3.250 9,935 +0.03(+0.93%)
Feb 22, 2019 3.230 3.240 3.140 3.220 19,700 +0.01(+0.31%)
Feb 21, 2019 3.180 3.280 3.050 3.210 33,628 +0.06(+1.90%)
Feb 20, 2019 3.000 3.180 3.000 3.150 18,917 +0.23(+7.88%)
Feb 19, 2019 2.880 2.950 2.760 2.920 45,306 +0.04(+1.39%)
Feb 15, 2019 3.080 3.100 2.860 2.880 63,400 -0.20(-6.49%)
Feb 14, 2019 3.220 3.310 3.080 3.080 51,562 -0.23(-6.95%)
Feb 13, 2019 3.400 3.400 3.300 3.310 33,352 -0.02(-0.60%)
Feb 12, 2019 3.410 3.460 3.310 3.330 20,025 -0.07(-2.06%)
Feb 11, 2019 3.420 3.540 3.400 3.400 15,271 -0.01(-0.29%)
Feb 08, 2019 3.600 3.600 3.390 3.410 34,600 -0.18(-5.01%)
Feb 07, 2019 3.690 3.730 3.580 3.590 2,849 -0.09(-2.45%)
Feb 06, 2019 3.860 3.910 3.680 3.680 11,572 -0.06(-1.60%)
Feb 05, 2019 4.040 4.130 3.740 3.740 30,447 -0.33(-8.11%)
Feb 04, 2019 4.150 4.180 3.880 4.070 19,518 -0.11(-2.63%)
Feb 01, 2019 3.910 4.180 3.840 4.180 10,300 +0.28(+7.18%)
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%)
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.