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 (%)
Nov 30, 2023 5.470 5.598 5.370 5.440 175,544 -0.05(-0.91%)
Nov 29, 2023 5.600 5.710 5.450 5.490 216,742 +0.07(+1.29%)
Nov 28, 2023 5.470 5.540 5.390 5.420 132,739 -0.08(-1.45%)
Nov 27, 2023 5.760 5.805 5.450 5.500 136,878 -0.28(-4.84%)
Nov 24, 2023 5.480 5.850 5.480 5.780 82,043 +0.29(+5.28%)
Nov 22, 2023 5.730 5.730 5.380 5.490 163,781 -0.14(-2.49%)
Nov 21, 2023 5.600 5.935 5.580 5.630 284,776 +0.01(+0.27%)
Nov 20, 2023 5.270 5.790 5.270 5.615 303,991 +0.37(+6.95%)
Nov 17, 2023 5.070 5.260 4.960 5.250 834,409 +0.23(+4.58%)
Nov 16, 2023 5.040 5.080 4.830 5.020 227,799 -0.02(-0.40%)
Nov 15, 2023 5.130 5.210 5.030 5.040 174,459 -0.05(-0.98%)
Nov 14, 2023 5.050 5.180 4.960 5.090 423,592 +0.11(+2.21%)
Nov 13, 2023 4.910 5.050 4.690 4.980 271,516 +0.07(+1.43%)
Nov 10, 2023 4.740 5.020 4.655 4.910 634,628 +0.21(+4.47%)
Nov 09, 2023 4.860 5.070 4.630 4.700 1,141,952 -0.45(-8.74%)
Nov 08, 2023 5.080 5.200 4.991 5.150 197,955 +0.02(+0.39%)
Nov 07, 2023 5.320 5.320 5.090 5.130 390,980 -0.16(-3.02%)
Nov 06, 2023 5.360 5.400 5.170 5.290 278,817 -0.07(-1.31%)
Nov 03, 2023 5.050 5.451 5.050 5.360 213,129 +0.33(+6.56%)
Nov 02, 2023 5.350 5.420 5.000 5.030 159,812 -0.20(-3.82%)
Nov 01, 2023 5.360 5.360 5.080 5.230 124,139 -0.12(-2.24%)
Oct 31, 2023 5.190 5.490 5.090 5.350 290,558 +0.21(+4.09%)
Oct 30, 2023 5.370 5.450 5.050 5.140 262,992 -0.17(-3.20%)
Oct 27, 2023 5.600 5.660 5.273 5.310 222,929 -0.36(-6.35%)
Oct 26, 2023 5.840 5.900 5.612 5.670 132,345 -0.17(-2.91%)
Oct 25, 2023 5.670 6.010 5.580 5.840 159,846 +0.18(+3.18%)
Oct 24, 2023 5.490 5.730 5.400 5.660 232,870 +0.18(+3.28%)
Oct 23, 2023 5.600 5.640 5.420 5.480 307,955 -0.21(-3.69%)
Oct 20, 2023 5.800 5.855 5.645 5.690 163,735 -0.16(-2.74%)
Oct 19, 2023 5.940 5.940 5.730 5.850 126,441 -0.09(-1.52%)
Oct 18, 2023 6.150 6.230 5.900 5.940 168,669 -0.19(-3.10%)
Oct 17, 2023 6.120 6.240 6.060 6.130 152,068 +0.01(+0.16%)
Oct 16, 2023 6.260 6.270 5.980 6.120 175,100 -0.09(-1.45%)
Oct 13, 2023 6.080 6.260 5.880 6.210 204,197 +0.14(+2.31%)
Oct 12, 2023 6.380 6.380 6.030 6.070 276,945 -0.30(-4.71%)
Oct 11, 2023 6.700 6.700 6.110 6.370 220,541 -0.26(-3.92%)
Oct 10, 2023 6.550 6.710 6.490 6.630 181,332 +0.14(+2.16%)
Oct 09, 2023 6.370 6.640 6.330 6.490 222,677 +0.10(+1.56%)
Oct 06, 2023 6.620 6.770 6.330 6.390 226,185 -0.24(-3.62%)
Oct 05, 2023 6.300 6.720 6.300 6.630 178,125 +0.30(+4.74%)
Oct 04, 2023 6.540 6.600 6.270 6.330 133,320 -0.20(-3.06%)
Oct 03, 2023 6.550 6.625 6.320 6.530 382,338 -0.04(-0.61%)
Oct 02, 2023 7.100 7.100 6.475 6.570 168,548 -0.55(-7.72%)
Sep 29, 2023 7.060 7.150 6.850 7.120 180,358 +0.11(+1.57%)
Sep 28, 2023 7.070 7.140 6.890 7.010 123,973 -0.03(-0.43%)
Sep 27, 2023 7.100 7.240 6.928 7.040 123,172 -0.08(-1.12%)
Sep 26, 2023 7.100 7.285 7.100 7.120 117,163 +0.02(+0.28%)
Sep 25, 2023 7.000 7.125 7.050 7.100 131,830 +0.06(+0.85%)
Sep 22, 2023 7.030 7.120 6.851 7.040 186,922 +0.02(+0.28%)
Sep 21, 2023 7.370 7.370 6.950 7.020 162,831 -0.27(-3.70%)
Sep 20, 2023 7.310 7.550 7.250 7.290 225,422 +0.00(+0.00%)
Sep 19, 2023 7.100 7.380 7.060 7.290 275,437 +0.19(+2.68%)
Sep 18, 2023 7.000 7.120 6.990 7.100 153,180 +0.08(+1.14%)
Sep 15, 2023 7.150 7.150 6.900 7.020 550,371 -0.13(-1.82%)
Sep 14, 2023 7.180 7.210 7.020 7.150 121,486 +0.01(+0.14%)
Sep 13, 2023 7.130 7.270 7.090 7.140 154,466 -0.02(-0.28%)
Sep 12, 2023 7.580 7.675 7.120 7.160 191,574 -0.43(-5.67%)
Sep 11, 2023 7.390 7.705 7.390 7.590 317,136 +0.18(+2.43%)
Sep 08, 2023 7.260 7.580 7.180 7.410 219,412 +0.17(+2.28%)
Sep 07, 2023 7.370 7.370 7.060 7.245 201,921 +0.25(+3.50%)
Sep 06, 2023 7.180 7.240 6.920 7.000 188,366 -0.17(-2.37%)
Sep 05, 2023 7.470 7.560 7.090 7.170 218,821 -0.30(-4.02%)
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.