SC Pharmaceuticals Inc (NQ: SCPH )

5.136 +0.106 (+2.10%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.960 7.225 6.880 7.170 250,330 +0.21(+3.02%)
Dec 29, 2022 6.600 6.980 6.530 6.960 244,122 +0.38(+5.78%)
Dec 28, 2022 6.290 6.620 6.190 6.580 286,665 +0.28(+4.44%)
Dec 27, 2022 6.440 6.440 6.020 6.300 272,262 +0.11(+1.78%)
Dec 23, 2022 6.380 6.410 6.080 6.190 135,876 -0.19(-2.98%)
Dec 22, 2022 6.350 6.400 6.032 6.380 161,973 -0.05(-0.78%)
Dec 21, 2022 6.070 6.550 5.970 6.430 227,578 +0.36(+5.93%)
Dec 20, 2022 6.180 6.295 5.908 6.070 210,423 -0.15(-2.41%)
Dec 19, 2022 6.410 6.410 6.150 6.220 184,167 -0.16(-2.51%)
Dec 16, 2022 6.430 6.630 6.140 6.380 134,763 -0.10(-1.54%)
Dec 15, 2022 6.300 6.485 5.990 6.480 169,583 +0.15(+2.37%)
Dec 14, 2022 6.430 6.656 6.250 6.330 289,237 -0.10(-1.56%)
Dec 13, 2022 6.670 6.830 6.240 6.430 254,377 -0.06(-0.92%)
Dec 12, 2022 6.550 6.550 6.380 6.490 228,191 -0.03(-0.46%)
Dec 09, 2022 6.800 6.905 6.400 6.520 274,877 -0.32(-4.68%)
Dec 08, 2022 6.830 7.130 6.720 6.840 217,585 +0.03(+0.44%)
Dec 07, 2022 6.590 6.860 6.590 6.810 193,957 +0.11(+1.64%)
Dec 06, 2022 6.900 6.950 6.650 6.700 186,046 -0.20(-2.90%)
Dec 05, 2022 6.930 7.097 6.800 6.900 178,817 -0.15(-2.13%)
Dec 02, 2022 7.080 7.480 6.940 7.050 357,786 -0.07(-0.98%)
Dec 01, 2022 7.670 7.700 7.120 7.120 401,884 -0.21(-2.86%)
Nov 30, 2022 7.480 7.960 7.230 7.330 337,857 +0.13(+1.81%)
Nov 29, 2022 7.300 7.650 6.990 7.200 272,291 -0.04(-0.55%)
Nov 28, 2022 7.560 7.830 7.150 7.240 302,796 -0.29(-3.85%)
Nov 25, 2022 7.580 7.670 7.230 7.530 163,218 +0.05(+0.67%)
Nov 23, 2022 7.010 7.760 6.720 7.480 969,336 +0.51(+7.32%)
Nov 22, 2022 5.800 7.330 5.800 6.970 1,240,358 +0.88(+14.45%)
Nov 21, 2022 6.370 6.380 5.980 6.090 227,927 -0.19(-3.03%)
Nov 18, 2022 6.400 6.460 6.050 6.280 214,786 +0.03(+0.48%)
Nov 17, 2022 6.440 6.620 6.135 6.250 208,724 -0.28(-4.29%)
Nov 16, 2022 6.640 6.660 6.280 6.530 171,775 -0.05(-0.76%)
Nov 15, 2022 6.440 6.730 6.200 6.580 210,007 +0.20(+3.13%)
Nov 14, 2022 6.390 6.850 6.221 6.380 234,687 -0.07(-1.09%)
Nov 11, 2022 6.100 6.450 5.900 6.450 231,811 +0.41(+6.79%)
Nov 10, 2022 5.930 7.090 5.700 6.040 792,439 +0.66(+12.27%)
Nov 09, 2022 5.650 5.810 5.300 5.380 75,245 -0.25(-4.44%)
Nov 08, 2022 5.640 5.810 5.410 5.630 108,212 -0.09(-1.57%)
Nov 07, 2022 5.600 5.900 5.420 5.720 164,360 +0.17(+3.06%)
Nov 04, 2022 5.430 5.650 5.410 5.550 143,432 +0.20(+3.74%)
Nov 03, 2022 5.370 5.560 5.310 5.350 80,826 -0.04(-0.74%)
Nov 02, 2022 5.520 5.590 5.290 5.390 121,347 -0.08(-1.46%)
Nov 01, 2022 5.380 5.530 5.370 5.470 49,452 +0.13(+2.43%)
Oct 31, 2022 5.260 5.540 5.260 5.340 141,806 +0.02(+0.38%)
Oct 28, 2022 5.640 5.716 5.245 5.320 189,640 -0.34(-6.01%)
Oct 27, 2022 5.760 5.850 5.580 5.660 77,178 -0.14(-2.41%)
Oct 26, 2022 5.480 5.870 5.480 5.800 114,524 +0.32(+5.84%)
Oct 25, 2022 5.370 5.560 5.280 5.480 131,327 +0.12(+2.24%)
Oct 24, 2022 5.470 5.490 5.165 5.360 116,081 -0.10(-1.83%)
Oct 21, 2022 5.660 5.660 5.240 5.460 184,953 -0.01(-0.18%)
Oct 20, 2022 5.370 5.600 5.185 5.470 181,770 +0.18(+3.40%)
Oct 19, 2022 5.510 5.570 5.170 5.290 162,447 -0.34(-6.04%)
Oct 18, 2022 4.950 5.790 4.950 5.630 580,579 +0.68(+13.74%)
Oct 17, 2022 5.400 5.593 4.865 4.950 407,763 -0.45(-8.33%)
Oct 14, 2022 5.500 5.754 5.390 5.400 338,636 -0.10(-1.82%)
Oct 13, 2022 5.560 5.860 5.190 5.500 581,189 -0.20(-3.51%)
Oct 12, 2022 5.480 6.169 5.010 5.700 1,488,419 +0.10(+1.79%)
Oct 11, 2022 4.200 6.040 4.110 5.600 5,113,958 +1.58(+39.30%)
Oct 10, 2022 4.660 4.890 3.680 4.020 5,081,558 -0.96(-19.28%)
Oct 07, 2022 4.920 5.240 4.870 4.980 624,053 +0.06(+1.22%)
Oct 06, 2022 5.620 5.680 4.800 4.920 422,157 -0.59(-10.71%)
Oct 05, 2022 6.050 6.050 5.380 5.510 367,200 -0.49(-8.17%)
Oct 04, 2022 6.480 6.500 5.920 6.000 285,324 -0.34(-5.36%)
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.