Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scopus Biopharma Inc (NQ: SCPS )

0.1682 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 16, 2022 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, 2022 1.030 1.170 0.9950 1.130 45,623 +0.10(+9.71%)
Jan 28, 2022 1.000 1.044 0.9701 1.030 25,070 +0.06(+6.15%)
Jan 27, 2022 1.140 1.140 0.9703 0.9703 62,816 -0.11(-10.16%)
Jan 26, 2022 1.100 1.150 1.080 1.080 65,855 -0.01(-0.92%)
Jan 25, 2022 1.117 1.129 1.080 1.090 25,331 -0.03(-2.68%)
Jan 24, 2022 1.160 1.175 1.070 1.120 88,677 -0.09(-7.44%)
Jan 21, 2022 1.310 1.310 1.200 1.210 43,491 -0.03(-2.42%)
Jan 20, 2022 1.300 1.330 1.235 1.240 59,360 -0.06(-4.62%)
Jan 19, 2022 1.320 1.332 1.250 1.300 45,785 -0.01(-0.76%)
Jan 18, 2022 1.350 1.370 1.300 1.310 55,191 -0.08(-5.76%)
Jan 14, 2022 1.390 0 -0.06(-4.14%)
Jan 13, 2022 1.500 1.500 1.440 1.450 29,775 -0.07(-4.61%)
Jan 12, 2022 1.450 1.550 1.445 1.520 55,683 +0.06(+4.11%)
Jan 11, 2022 1.420 1.500 1.370 1.460 21,220 +0.06(+4.29%)
Jan 10, 2022 1.480 1.500 1.370 1.400 99,516 -0.03(-2.10%)
Jan 07, 2022 1.510 1.535 1.410 1.430 50,494 -0.02(-1.38%)
Jan 06, 2022 1.580 1.610 1.430 1.450 85,228 -0.13(-8.23%)
Jan 05, 2022 1.760 1.760 1.580 1.580 81,507 -0.12(-7.06%)
Jan 04, 2022 1.790 1.790 1.660 1.700 65,650 +0.02(+1.19%)
Jan 03, 2022 1.630 1.720 1.630 1.680 35,592 +0.04(+2.75%)
Dec 31, 2021 1.680 1.700 1.610 1.635 93,058 +0.01(+0.31%)
Dec 30, 2021 1.630 1.720 1.594 1.630 143,647 -0.02(-1.21%)
Dec 29, 2021 1.690 1.692 1.580 1.650 103,788 -0.02(-1.20%)
Dec 28, 2021 1.750 1.760 1.650 1.670 72,101 -0.11(-6.18%)
Dec 27, 2021 1.930 1.960 1.770 1.780 81,126 -0.13(-6.81%)
Dec 23, 2021 1.980 1.990 1.885 1.910 36,877 -0.09(-4.50%)
Dec 22, 2021 2.030 2.110 1.930 2.000 104,752 -0.06(-2.91%)
Dec 21, 2021 1.990 2.060 1.900 2.060 212,981 +0.02(+0.98%)
Dec 20, 2021 1.960 2.040 1.875 2.040 188,873 +0.05(+2.51%)
Dec 17, 2021 1.900 2.000 1.840 1.990 162,964 +0.05(+2.58%)
Dec 16, 2021 1.910 1.990 1.830 1.940 150,226 -0.04(-2.02%)
Dec 15, 2021 1.840 1.990 1.750 1.980 120,096 +0.16(+8.79%)
Dec 14, 2021 2.010 2.010 1.820 1.820 60,856 -0.18(-9.00%)
Dec 13, 2021 2.060 2.085 1.868 2.000 100,991 -0.10(-4.76%)
Dec 10, 2021 2.170 2.187 2.060 2.100 63,728 -0.01(-0.47%)
Dec 09, 2021 2.160 2.240 2.110 2.110 95,740 -0.07(-3.21%)
Dec 08, 2021 2.170 2.223 2.000 2.180 928,696 +0.02(+0.93%)
Dec 07, 2021 2.180 2.300 2.100 2.160 65,157 +0.05(+2.37%)
Dec 06, 2021 2.110 2.260 2.020 2.110 47,742 +0.02(+0.96%)
Dec 03, 2021 2.240 2.240 2.050 2.090 54,400 -0.19(-8.33%)
Dec 02, 2021 2.370 2.375 2.140 2.280 35,165 -0.05(-2.15%)
Dec 01, 2021 2.570 2.610 2.300 2.330 54,251 -0.15(-6.05%)
Nov 30, 2021 2.570 2.590 2.400 2.480 28,797 -0.09(-3.50%)
Nov 29, 2021 2.680 2.800 2.530 2.570 69,809 +0.00(+0.00%)
Nov 26, 2021 2.700 2.750 2.540 2.570 29,515 -0.23(-8.21%)
Nov 24, 2021 2.860 2.860 2.680 2.800 80,895 +0.05(+1.82%)
Nov 23, 2021 2.750 2.860 2.750 2.750 33,840 -0.01(-0.36%)
Nov 22, 2021 3.120 3.120 2.750 2.760 115,339 -0.37(-11.68%)
Nov 19, 2021 3.210 3.298 3.050 3.125 36,337 -0.12(-3.85%)
Nov 18, 2021 3.350 3.255 3.245 3.250 51,616 -0.15(-4.41%)
Nov 17, 2021 3.490 3.520 3.350 3.400 37,998 -0.14(-3.95%)
Nov 16, 2021 3.550 3.550 3.370 3.540 33,683 +0.02(+0.57%)
Nov 15, 2021 3.540 3.550 3.400 3.520 17,389 +0.03(+0.86%)
Nov 12, 2021 3.480 3.550 3.410 3.490 26,373 +0.07(+2.05%)
Nov 11, 2021 3.550 3.550 3.400 3.420 28,310 -0.15(-4.20%)
Nov 10, 2021 3.500 3.570 16,536 +0.07(+2.00%)
Nov 09, 2021 3.560 3.660 3.500 3.500 13,352 -0.10(-2.78%)
Nov 08, 2021 3.660 3.680 3.564 3.600 5,793 -0.03(-0.83%)
Nov 05, 2021 3.560 3.679 3.470 3.630 39,855 +0.07(+1.97%)
Nov 04, 2021 3.570 3.641 3.526 3.560 34,899 -0.05(-1.39%)
Nov 03, 2021 3.490 3.620 3.460 3.610 38,902 +0.14(+4.03%)
Nov 02, 2021 3.410 3.479 3.320 3.470 42,125 +0.05(+1.46%)
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.