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 (%)
Aug 31, 2021 6.200 6.450 6.039 6.270 37,539 +0.06(+0.97%)
Aug 30, 2021 6.000 6.280 6.000 6.210 17,479 +0.19(+3.16%)
Aug 27, 2021 5.620 6.490 5.570 6.020 93,488 +0.38(+6.74%)
Aug 26, 2021 5.610 5.696 5.500 5.640 33,355 +0.14(+2.55%)
Aug 25, 2021 5.250 5.570 5.070 5.500 62,160 +0.25(+4.76%)
Aug 24, 2021 5.260 5.300 5.090 5.250 79,853 -0.04(-0.76%)
Aug 23, 2021 5.000 5.290 5.000 5.290 55,103 +0.36(+7.30%)
Aug 20, 2021 4.940 5.100 4.770 4.930 157,322 -0.07(-1.40%)
Aug 19, 2021 5.040 5.100 4.900 5.000 138,054 -0.10(-1.96%)
Aug 18, 2021 5.150 5.200 4.750 5.100 126,083 -0.12(-2.30%)
Aug 17, 2021 5.220 5.370 5.050 5.220 49,022 -0.09(-1.69%)
Aug 16, 2021 5.530 5.600 5.180 5.310 59,686 -0.17(-3.10%)
Aug 13, 2021 5.940 5.940 5.360 5.480 67,015 -0.33(-5.68%)
Aug 12, 2021 5.740 5.960 5.450 5.810 46,982 +0.13(+2.29%)
Aug 11, 2021 5.580 5.790 5.360 5.680 35,860 +0.14(+2.53%)
Aug 10, 2021 5.850 5.850 5.540 5.540 22,273 -0.31(-5.30%)
Aug 09, 2021 5.500 6.020 5.500 5.850 90,746 +0.38(+6.95%)
Aug 06, 2021 5.600 5.630 5.470 5.470 36,153 -0.14(-2.50%)
Aug 05, 2021 5.310 5.610 5.257 5.610 82,924 +0.33(+6.25%)
Aug 04, 2021 5.350 5.420 5.260 5.280 34,841 -0.09(-1.68%)
Aug 03, 2021 5.440 5.520 5.270 5.370 53,766 -0.09(-1.65%)
Aug 02, 2021 5.480 5.540 5.410 5.460 27,203 -0.02(-0.36%)
Jul 30, 2021 5.520 5.640 5.450 5.480 85,092 +0.00(+0.00%)
Jul 29, 2021 5.657 5.680 5.401 5.480 19,328 -0.20(-3.52%)
Jul 28, 2021 5.540 5.840 5.540 5.680 19,879 +0.18(+3.27%)
Jul 27, 2021 5.760 5.800 5.140 5.500 164,912 -0.29(-5.01%)
Jul 26, 2021 6.050 6.080 5.700 5.790 21,802 -0.23(-3.82%)
Jul 23, 2021 5.850 6.105 5.825 6.020 24,227 +0.16(+2.73%)
Jul 22, 2021 6.180 6.190 5.850 5.860 157,180 -0.44(-6.98%)
Jul 21, 2021 6.300 6.420 6.070 6.300 132,735 -0.08(-1.25%)
Jul 20, 2021 6.040 6.430 5.910 6.380 95,361 +0.36(+5.98%)
Jul 19, 2021 5.610 6.050 5.500 6.020 163,639 +0.51(+9.26%)
Jul 16, 2021 5.570 5.600 5.500 5.510 111,279 +0.01(+0.18%)
Jul 15, 2021 6.230 6.230 5.430 5.500 270,040 -0.77(-12.28%)
Jul 14, 2021 6.300 6.840 5.910 6.270 1,088,350 -0.31(-4.71%)
Jul 13, 2021 6.110 6.700 6.070 6.580 1,625,278 +0.45(+7.34%)
Jul 12, 2021 6.170 6.370 6.010 6.130 34,082 -0.11(-1.76%)
Jul 09, 2021 6.260 6.323 6.180 6.240 36,031 -0.02(-0.32%)
Jul 08, 2021 6.140 6.330 5.954 6.260 55,316 +0.00(+0.00%)
Jul 07, 2021 6.660 6.660 6.150 6.260 190,217 -0.45(-6.71%)
Jul 06, 2021 6.920 6.920 6.650 6.710 113,156 -0.28(-4.01%)
Jul 02, 2021 7.050 7.050 6.660 6.990 200,596 -0.16(-2.24%)
Jul 01, 2021 6.260 7.280 6.250 7.150 411,921 +1.04(+17.02%)
Jun 30, 2021 5.710 6.290 5.709 6.110 307,717 +0.45(+7.95%)
Jun 29, 2021 5.590 5.830 5.590 5.660 129,223 +0.05(+0.89%)
Jun 28, 2021 5.920 5.920 5.540 5.610 78,112 +0.07(+1.26%)
Jun 25, 2021 5.450 5.560 5.310 5.540 815,072 +0.09(+1.65%)
Jun 24, 2021 5.460 5.630 5.250 5.450 78,185 -0.03(-0.55%)
Jun 23, 2021 5.240 5.550 5.210 5.480 60,790 +0.25(+4.78%)
Jun 22, 2021 5.280 5.490 5.120 5.230 40,639 +0.02(+0.38%)
Jun 21, 2021 5.250 5.520 5.105 5.210 111,138 +0.02(+0.39%)
Jun 18, 2021 5.370 5.555 5.120 5.190 99,990 -0.20(-3.71%)
Jun 17, 2021 5.730 5.750 5.380 5.390 54,564 -0.15(-2.71%)
Jun 16, 2021 5.670 5.800 5.540 5.540 65,911 -0.16(-2.81%)
Jun 15, 2021 5.760 5.930 5.600 5.700 69,849 -0.09(-1.55%)
Jun 14, 2021 5.820 6.050 5.660 5.790 92,007 +0.07(+1.22%)
Jun 11, 2021 5.790 5.880 5.590 5.720 26,807 +0.00(+0.00%)
Jun 10, 2021 5.725 5.851 5.560 5.720 39,461 -0.01(-0.17%)
Jun 09, 2021 5.842 5.890 5.704 5.730 18,523 +0.03(+0.53%)
Jun 08, 2021 5.740 5.861 5.640 5.700 37,040 -0.03(-0.52%)
Jun 07, 2021 5.970 5.970 5.700 5.730 58,360 -0.01(-0.17%)
Jun 04, 2021 5.777 5.930 5.700 5.740 32,574 -0.02(-0.35%)
Jun 03, 2021 5.650 5.810 5.623 5.760 25,576 +0.05(+0.88%)
Jun 02, 2021 5.530 5.780 5.530 5.710 28,196 +0.03(+0.53%)
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.