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 (%)
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%)
Aug 01, 2018 4.650 4.900 4.610 4.850 40,228 +0.19(+4.08%)
Jul 31, 2018 4.630 4.720 4.530 4.660 23,539 +0.02(+0.43%)
Jul 30, 2018 4.580 4.750 4.480 4.640 26,083 +0.07(+1.53%)
Jul 27, 2018 4.670 4.700 4.510 4.570 61,600 -0.12(-2.56%)
Jul 26, 2018 4.730 4.859 4.620 4.690 35,704 -0.03(-0.64%)
Jul 25, 2018 4.620 4.809 4.600 4.720 39,987 +0.08(+1.72%)
Jul 24, 2018 4.710 4.838 4.530 4.640 42,506 -0.06(-1.28%)
Jul 23, 2018 4.740 4.950 4.660 4.700 35,695 -0.10(-2.08%)
Jul 20, 2018 4.670 4.890 4.570 4.800 78,057 +0.13(+2.78%)
Jul 19, 2018 4.980 4.600 4.670 68,494 -0.31(-6.22%)
Jul 18, 2018 4.880 5.000 4.700 4.980 58,211 +0.10(+2.05%)
Jul 17, 2018 5.070 5.115 4.820 4.880 118,607 -0.21(-4.13%)
Jul 16, 2018 5.500 5.500 5.020 5.090 63,913 -0.40(-7.29%)
Jul 13, 2018 5.535 5.170 5.490 68,037 +0.25(+4.77%)
Jul 12, 2018 5.310 5.450 5.080 5.240 143,742 -0.11(-2.06%)
Jul 11, 2018 5.540 5.550 5.325 5.350 144,409 -0.23(-4.12%)
Jul 10, 2018 5.610 5.780 5.521 5.580 40,873 -0.04(-0.71%)
Jul 09, 2018 5.730 5.730 5.580 5.620 22,009 -0.12(-2.09%)
Jul 06, 2018 5.920 5.930 5.690 5.740 29,753 -0.18(-3.04%)
Jul 05, 2018 5.880 5.970 5.730 5.920 45,735 +0.04(+0.68%)
Jul 03, 2018 5.880 5.880 5.880 0 +0.08(+1.38%)
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.