SC Pharmaceuticals Inc (NQ: SCPH )

4.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 4.820 4.905 4.810 4.880 14,664 +0.08(+1.67%)
May 18, 2022 4.800 4.889 4.760 4.800 18,320 +0.02(+0.42%)
May 17, 2022 4.700 4.800 4.700 4.780 28,910 +0.09(+1.92%)
May 16, 2022 4.610 4.720 4.610 4.690 31,978 +0.25(+5.63%)
May 13, 2022 4.440 4.680 4.410 4.440 23,190 +0.05(+1.14%)
May 12, 2022 4.290 4.510 4.230 4.390 18,968 +0.00(+0.00%)
May 11, 2022 4.470 4.470 4.270 4.390 5,252 -0.06(-1.35%)
May 10, 2022 4.710 4.730 4.450 4.450 10,361 +0.02(+0.45%)
May 09, 2022 4.970 5.010 4.330 4.430 42,851 -0.69(-13.48%)
May 06, 2022 5.140 5.170 5.100 5.120 7,402 -0.13(-2.47%)
May 05, 2022 5.150 5.250 5.130 5.250 10,158 +0.09(+1.74%)
May 04, 2022 5.050 5.220 5.030 5.160 12,598 +0.11(+2.18%)
May 03, 2022 5.080 5.141 5.000 5.050 5,601 -0.02(-0.39%)
May 02, 2022 5.010 5.120 4.970 5.070 31,774 +0.10(+2.01%)
Apr 29, 2022 4.800 5.050 4.800 4.970 8,120 +0.03(+0.61%)
Apr 28, 2022 4.730 4.970 4.710 4.940 27,201 +0.25(+5.33%)
Apr 27, 2022 4.550 4.690 4.527 4.690 6,748 +0.22(+4.92%)
Apr 26, 2022 4.942 4.942 4.060 4.470 43,079 -0.48(-9.70%)
Apr 25, 2022 5.030 5.030 4.850 4.950 7,861 -0.12(-2.37%)
Apr 22, 2022 4.870 5.150 4.760 5.070 8,722 +0.13(+2.63%)
Apr 21, 2022 5.050 5.066 4.905 4.940 10,009 -0.11(-2.18%)
Apr 20, 2022 5.130 5.130 5.030 5.050 6,663 -0.06(-1.17%)
Apr 19, 2022 4.980 5.150 4.980 5.110 13,216 +0.08(+1.59%)
Apr 18, 2022 4.960 5.114 4.960 5.030 6,921 +0.06(+1.21%)
Apr 14, 2022 5.070 5.080 4.900 4.970 14,812 -0.03(-0.60%)
Apr 13, 2022 4.950 5.020 4.950 5.000 22,168 +0.03(+0.60%)
Apr 12, 2022 5.220 5.220 4.940 4.970 29,900 -0.21(-4.05%)
Apr 11, 2022 5.810 5.850 5.180 5.180 378,042 -0.99(-16.05%)
Apr 08, 2022 6.260 6.260 5.950 6.170 19,065 +0.01(+0.16%)
Apr 07, 2022 6.430 6.460 6.160 6.160 16,723 -0.22(-3.45%)
Apr 06, 2022 6.550 6.780 6.100 6.380 20,370 -0.10(-1.54%)
Apr 05, 2022 6.280 6.690 6.110 6.480 35,805 +0.05(+0.78%)
Apr 04, 2022 6.300 6.570 6.260 6.430 41,819 +0.08(+1.26%)
Apr 01, 2022 5.790 6.800 5.700 6.350 64,587 +0.67(+11.80%)
Mar 31, 2022 5.780 5.980 5.598 5.680 23,925 -0.19(-3.24%)
Mar 30, 2022 5.960 5.989 5.800 5.870 10,658 -0.01(-0.17%)
Mar 29, 2022 5.830 6.130 5.820 5.880 28,000 -0.06(-1.01%)
Mar 28, 2022 6.000 6.160 5.800 5.940 23,164 -0.17(-2.78%)
Mar 25, 2022 5.960 6.110 5.940 6.110 27,339 +0.18(+3.04%)
Mar 24, 2022 5.553 6.219 5.451 5.930 61,588 +0.41(+7.43%)
Mar 23, 2022 5.410 5.660 5.380 5.520 63,199 +0.12(+2.22%)
Mar 22, 2022 5.010 5.430 5.010 5.400 24,673 +0.24(+4.65%)
Mar 21, 2022 5.200 5.260 4.980 5.160 24,128 -0.13(-2.46%)
Mar 18, 2022 5.120 5.300 5.075 5.290 59,583 +0.08(+1.54%)
Mar 17, 2022 4.890 5.210 4.890 5.210 14,051 +0.23(+4.62%)
Mar 16, 2022 4.700 5.040 4.680 4.980 23,595 +0.13(+2.68%)
Mar 15, 2022 4.670 4.920 4.670 4.850 21,485 +0.33(+7.30%)
Mar 14, 2022 4.650 4.900 4.520 4.520 23,832 -0.14(-3.00%)
Mar 11, 2022 4.920 4.920 4.655 4.660 6,963 -0.23(-4.70%)
Mar 10, 2022 4.980 5.100 4.810 4.890 31,876 +0.02(+0.41%)
Mar 09, 2022 4.800 5.000 4.752 4.870 16,642 -0.09(-1.91%)
Mar 08, 2022 4.950 5.020 4.830 4.965 27,612 +0.04(+0.91%)
Mar 07, 2022 5.100 5.180 4.820 4.920 12,105 -0.25(-4.84%)
Mar 04, 2022 5.300 5.300 4.959 5.170 8,243 -0.13(-2.45%)
Mar 03, 2022 5.280 5.566 5.150 5.300 16,861 +0.12(+2.32%)
Mar 02, 2022 5.380 5.415 5.100 5.180 29,108 -0.20(-3.72%)
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.