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

SC Pharmaceuticals Inc (NQ: SCPH )

4.750 -0.070 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 8.430 8.540 8.340 8.430 441,784 +0.04(+0.48%)
Jul 28, 2023 8.230 8.520 8.210 8.390 206,620 +0.23(+2.82%)
Jul 27, 2023 8.180 8.353 8.080 8.160 241,632 +0.02(+0.25%)
Jul 26, 2023 8.200 8.220 8.080 8.140 156,849 -0.06(-0.73%)
Jul 25, 2023 8.080 8.400 8.060 8.200 231,672 +0.10(+1.23%)
Jul 24, 2023 8.470 8.520 8.010 8.100 397,763 -0.36(-4.26%)
Jul 21, 2023 8.530 8.700 8.390 8.460 236,017 +0.00(+0.00%)
Jul 20, 2023 8.330 8.480 8.130 8.460 193,283 +0.11(+1.32%)
Jul 19, 2023 8.570 8.700 8.110 8.350 463,419 -0.26(-3.02%)
Jul 18, 2023 8.330 8.730 8.250 8.610 332,819 +0.24(+2.87%)
Jul 17, 2023 8.390 8.780 8.350 8.370 208,631 +0.01(+0.12%)
Jul 14, 2023 8.630 8.830 8.260 8.360 379,494 -0.14(-1.65%)
Jul 13, 2023 8.670 8.820 8.470 8.500 397,155 -0.19(-2.19%)
Jul 12, 2023 8.980 8.980 8.575 8.690 238,437 -0.22(-2.47%)
Jul 11, 2023 9.060 9.230 8.865 8.910 287,755 -0.10(-1.11%)
Jul 10, 2023 8.620 9.070 8.600 9.010 354,897 +0.33(+3.80%)
Jul 07, 2023 8.960 9.120 8.550 8.680 554,748 -0.35(-3.88%)
Jul 06, 2023 9.490 9.490 8.960 9.030 852,177 -0.43(-4.55%)
Jul 05, 2023 9.810 9.950 9.380 9.460 512,756 -0.36(-3.67%)
Jul 03, 2023 10.03 10.09 9.580 9.820 282,331 -0.37(-3.63%)
Jun 30, 2023 9.750 10.59 9.570 10.19 597,833 +0.51(+5.27%)
Jun 29, 2023 10.15 10.30 9.640 9.680 409,258 -0.58(-5.65%)
Jun 28, 2023 10.34 10.38 10.10 10.26 261,158 -0.05(-0.48%)
Jun 27, 2023 10.35 10.41 9.932 10.31 325,581 -0.08(-0.77%)
Jun 26, 2023 10.16 10.69 10.02 10.39 375,582 +0.12(+1.17%)
Jun 23, 2023 10.38 10.53 10.11 10.27 4,822,990 -0.10(-0.96%)
Jun 22, 2023 10.39 10.55 10.16 10.37 273,505 -0.02(-0.19%)
Jun 21, 2023 10.93 10.93 10.28 10.39 301,837 -0.57(-5.20%)
Jun 20, 2023 10.54 11.05 10.19 10.96 376,495 +0.26(+2.43%)
Jun 16, 2023 10.84 11.00 10.24 10.70 1,421,299 -0.06(-0.56%)
Jun 15, 2023 10.66 10.90 10.55 10.76 423,281 +0.03(+0.28%)
Jun 14, 2023 10.90 11.30 10.71 10.73 279,003 -0.25(-2.28%)
Jun 13, 2023 10.60 11.06 10.60 10.98 561,313 +0.31(+2.91%)
Jun 12, 2023 10.02 10.87 10.02 10.67 500,533 +0.70(+7.02%)
Jun 09, 2023 9.910 10.27 9.750 9.970 387,971 +0.06(+0.61%)
Jun 08, 2023 10.72 10.81 9.900 9.910 373,481 -0.79(-7.38%)
Jun 07, 2023 11.30 11.50 10.32 10.70 716,621 -1.01(-8.63%)
Jun 06, 2023 11.25 11.75 11.21 11.71 445,972 +0.43(+3.81%)
Jun 05, 2023 11.03 11.36 10.76 11.28 320,170 +0.28(+2.55%)
Jun 02, 2023 11.21 11.27 10.66 11.00 203,432 +0.00(+0.00%)
Jun 01, 2023 10.51 11.00 10.38 11.00 244,698 +0.38(+3.58%)
May 31, 2023 10.17 10.62 10.16 10.62 196,593 +0.41(+4.02%)
May 30, 2023 10.48 10.68 10.04 10.21 176,242 -0.36(-3.41%)
May 26, 2023 10.35 10.67 10.27 10.57 345,362 +0.30(+2.92%)
May 25, 2023 10.77 10.77 10.12 10.27 193,771 -0.60(-5.52%)
May 24, 2023 10.76 10.94 10.45 10.87 279,022 +0.04(+0.37%)
May 23, 2023 11.08 11.51 10.72 10.83 735,974 -0.29(-2.61%)
May 22, 2023 11.18 11.47 10.50 11.12 531,484 -0.08(-0.71%)
May 19, 2023 10.97 11.43 10.91 11.20 399,323 +0.29(+2.66%)
May 18, 2023 11.25 11.54 10.75 10.91 336,718 -0.36(-3.19%)
May 17, 2023 10.99 11.45 10.44 11.27 530,863 +0.32(+2.92%)
May 16, 2023 11.52 11.53 10.89 10.95 446,310 -0.58(-5.03%)
May 15, 2023 11.75 12.29 11.35 11.53 408,172 -0.21(-1.79%)
May 12, 2023 11.22 12.00 10.74 11.74 460,833 +0.54(+4.82%)
May 11, 2023 12.21 12.75 10.58 11.20 624,596 -0.16(-1.41%)
May 10, 2023 11.38 11.41 11.05 11.36 223,605 +0.09(+0.80%)
May 09, 2023 11.06 11.38 10.95 11.27 201,829 +0.04(+0.36%)
May 08, 2023 11.06 11.53 11.00 11.23 242,928 +0.05(+0.45%)
May 05, 2023 11.13 11.69 11.05 11.18 337,920 +0.25(+2.29%)
May 04, 2023 10.73 11.07 10.36 10.93 155,011 +0.08(+0.74%)
May 03, 2023 10.60 11.11 10.54 10.85 315,073 +0.27(+2.55%)
May 02, 2023 9.820 10.62 9.735 10.58 353,953 +0.85(+8.74%)
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.