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 (%)
Jan 31, 2022 3.930 4.390 3.930 4.310 50,079 +0.40(+10.23%)
Jan 28, 2022 3.950 4.000 3.680 3.910 115,467 +0.01(+0.26%)
Jan 27, 2022 4.170 4.170 3.770 3.900 24,139 -0.08(-2.01%)
Jan 26, 2022 4.100 4.300 3.790 3.980 27,998 +0.04(+1.02%)
Jan 25, 2022 4.000 4.100 3.800 3.940 24,617 -0.09(-2.23%)
Jan 24, 2022 3.960 4.090 3.820 4.030 66,382 -0.03(-0.74%)
Jan 21, 2022 4.090 4.250 3.942 4.060 39,788 -0.14(-3.33%)
Jan 20, 2022 4.310 4.460 4.070 4.200 68,658 -0.05(-1.18%)
Jan 19, 2022 4.110 4.520 3.983 4.250 43,554 +0.14(+3.41%)
Jan 18, 2022 4.060 4.330 4.000 4.110 62,195 +0.02(+0.49%)
Jan 14, 2022 4.090 0 -0.10(-2.39%)
Jan 13, 2022 4.100 4.220 4.090 4.190 49,805 -0.05(-1.18%)
Jan 12, 2022 4.450 4.450 4.150 4.240 46,924 -0.18(-4.07%)
Jan 11, 2022 4.160 4.530 4.160 4.420 16,536 +0.27(+6.51%)
Jan 10, 2022 4.610 4.810 4.140 4.150 198,853 -0.70(-14.43%)
Jan 07, 2022 4.860 4.875 4.700 4.850 18,359 -0.02(-0.41%)
Jan 06, 2022 4.890 5.120 4.700 4.870 14,354 +0.16(+3.40%)
Jan 05, 2022 5.098 5.098 4.680 4.710 33,006 -0.34(-6.73%)
Jan 04, 2022 4.760 5.180 4.750 5.050 33,972 +0.38(+8.14%)
Jan 03, 2022 4.980 5.120 4.480 4.670 90,020 -0.35(-6.97%)
Dec 31, 2021 4.850 5.180 4.850 5.020 25,433 +0.10(+2.03%)
Dec 30, 2021 4.980 5.000 4.810 4.920 20,823 -0.11(-2.19%)
Dec 29, 2021 5.250 5.330 4.810 5.030 26,126 -0.04(-0.89%)
Dec 28, 2021 5.310 5.370 5.050 5.075 20,917 -0.08(-1.46%)
Dec 27, 2021 5.300 5.320 5.080 5.150 20,078 -0.19(-3.56%)
Dec 23, 2021 5.200 5.850 5.014 5.340 257,476 +0.19(+3.69%)
Dec 22, 2021 5.130 5.250 4.904 5.150 30,396 +0.02(+0.39%)
Dec 21, 2021 4.800 5.130 4.650 5.130 39,892 +0.37(+7.77%)
Dec 20, 2021 4.760 4.770 4.550 4.760 14,300 -0.09(-1.86%)
Dec 17, 2021 4.690 4.900 4.500 4.850 130,761 +0.06(+1.25%)
Dec 16, 2021 4.820 4.960 4.510 4.790 110,281 +0.10(+2.13%)
Dec 15, 2021 4.550 4.860 4.353 4.690 26,143 +0.08(+1.74%)
Dec 14, 2021 4.680 4.750 4.520 4.610 7,413 -0.09(-2.02%)
Dec 13, 2021 4.780 5.150 4.500 4.705 37,407 -0.12(-2.59%)
Dec 10, 2021 4.720 4.950 4.720 4.830 25,270 +0.21(+4.55%)
Dec 09, 2021 4.800 5.140 4.620 4.620 39,037 -0.26(-5.33%)
Dec 08, 2021 4.650 5.000 4.260 4.880 50,618 +0.22(+4.72%)
Dec 07, 2021 4.140 4.720 4.000 4.660 45,979 +0.54(+13.11%)
Dec 06, 2021 3.920 4.270 3.781 4.120 46,159 +0.24(+6.19%)
Dec 03, 2021 4.270 4.375 3.480 3.880 164,195 -0.40(-9.35%)
Dec 02, 2021 4.300 4.530 4.120 4.280 76,913 +0.07(+1.66%)
Dec 01, 2021 4.350 4.450 4.110 4.210 222,984 -0.13(-3.00%)
Nov 30, 2021 4.510 4.620 4.250 4.340 34,464 -0.20(-4.41%)
Nov 29, 2021 4.700 4.810 4.510 4.540 27,127 -0.18(-3.81%)
Nov 26, 2021 4.860 4.860 4.629 4.720 13,853 -0.06(-1.26%)
Nov 24, 2021 4.590 4.870 4.500 4.780 26,718 +0.14(+3.02%)
Nov 23, 2021 4.740 4.740 4.420 4.640 31,203 -0.02(-0.43%)
Nov 22, 2021 4.940 4.940 4.580 4.660 27,775 -0.03(-0.64%)
Nov 19, 2021 4.840 4.980 4.690 4.690 52,449 +0.01(+0.21%)
Nov 18, 2021 5.010 5.100 4.670 4.680 95,463 -0.39(-7.69%)
Nov 17, 2021 5.410 5.570 4.990 5.070 79,944 -0.32(-5.94%)
Nov 16, 2021 5.580 5.580 5.330 5.390 41,979 -0.26(-4.60%)
Nov 15, 2021 5.989 6.065 5.410 5.650 72,523 -0.30(-5.04%)
Nov 12, 2021 6.055 6.090 5.690 5.950 46,358 -0.07(-1.16%)
Nov 11, 2021 5.750 6.338 5.750 6.020 23,187 +0.32(+5.61%)
Nov 10, 2021 5.820 5.700 72,156 -0.20(-3.39%)
Nov 09, 2021 6.220 6.490 5.770 5.900 155,620 -0.44(-6.94%)
Nov 08, 2021 6.260 6.340 6.070 6.340 7,841 +0.29(+4.79%)
Nov 05, 2021 6.100 6.340 6.000 6.050 35,845 +0.01(+0.17%)
Nov 04, 2021 6.060 6.280 5.850 6.040 45,087 +0.02(+0.33%)
Nov 03, 2021 5.880 6.240 5.840 6.020 72,357 +0.12(+2.03%)
Nov 02, 2021 6.050 6.260 5.500 5.900 211,211 -0.11(-1.83%)
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.