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

SC Pharmaceuticals Inc (NQ: SCPH )

4.205 -0.115 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 4.580 4.630 4.330 4.560 377,720 -0.05(-1.08%)
Sep 27, 2024 4.460 4.750 4.460 4.610 211,285 +0.19(+4.30%)
Sep 26, 2024 4.700 4.770 4.310 4.420 574,405 -0.22(-4.74%)
Sep 25, 2024 4.770 4.800 4.630 4.640 308,986 -0.13(-2.73%)
Sep 24, 2024 4.840 4.880 4.730 4.770 240,554 -0.04(-0.83%)
Sep 23, 2024 5.230 5.230 4.800 4.810 339,805 -0.37(-7.14%)
Sep 20, 2024 5.280 5.340 5.080 5.180 502,627 -0.08(-1.52%)
Sep 19, 2024 5.630 5.630 5.170 5.260 249,595 -0.17(-3.13%)
Sep 18, 2024 5.520 5.550 5.230 5.430 435,725 -0.08(-1.45%)
Sep 17, 2024 5.500 5.560 5.380 5.510 285,909 +0.00(+0.00%)
Sep 16, 2024 5.500 5.650 5.430 5.510 348,175 +0.02(+0.36%)
Sep 13, 2024 5.390 5.540 5.340 5.490 475,772 +0.18(+3.39%)
Sep 12, 2024 5.150 5.400 5.105 5.310 274,942 +0.20(+3.91%)
Sep 11, 2024 5.000 5.140 4.980 5.110 205,063 +0.11(+2.20%)
Sep 10, 2024 5.090 5.090 4.970 5.000 185,747 -0.05(-0.99%)
Sep 09, 2024 5.100 5.220 5.010 5.050 117,095 -0.06(-1.17%)
Sep 06, 2024 5.220 5.295 4.990 5.110 272,680 -0.08(-1.54%)
Sep 05, 2024 5.130 5.190 4.980 5.190 172,428 +0.10(+1.96%)
Sep 04, 2024 4.970 5.140 4.880 5.090 591,037 +0.14(+2.83%)
Sep 03, 2024 5.060 5.170 4.880 4.950 203,130 -0.14(-2.75%)
Aug 30, 2024 5.070 5.131 4.930 5.090 126,239 +0.05(+0.99%)
Aug 29, 2024 4.950 5.110 4.900 5.040 94,324 +0.12(+2.44%)
Aug 28, 2024 5.150 5.250 4.860 4.920 173,989 -0.23(-4.47%)
Aug 27, 2024 5.180 5.250 5.050 5.150 159,012 -0.06(-1.15%)
Aug 26, 2024 5.440 5.440 5.105 5.210 321,660 -0.16(-2.98%)
Aug 23, 2024 5.150 5.450 5.065 5.370 375,514 +0.23(+4.47%)
Aug 22, 2024 5.420 5.500 5.130 5.140 194,773 -0.25(-4.64%)
Aug 21, 2024 5.160 5.450 4.980 5.390 383,162 +0.29(+5.69%)
Aug 20, 2024 5.110 5.150 4.851 5.100 286,911 -0.02(-0.29%)
Aug 19, 2024 5.180 5.250 5.050 5.115 290,030 -0.08(-1.45%)
Aug 16, 2024 5.160 5.290 5.090 5.190 365,388 +0.13(+2.57%)
Aug 15, 2024 4.790 5.250 4.790 5.060 462,143 +0.27(+5.64%)
Aug 14, 2024 4.990 5.050 4.700 4.790 301,380 -0.14(-2.84%)
Aug 13, 2024 4.440 5.000 4.370 4.930 885,797 +0.50(+11.29%)
Aug 12, 2024 4.150 4.980 4.150 4.430 1,862,909 +0.10(+2.31%)
Aug 09, 2024 4.620 4.720 4.330 4.330 189,959 -0.18(-3.99%)
Aug 08, 2024 4.200 4.690 4.081 4.510 264,504 +0.31(+7.38%)
Aug 07, 2024 4.380 4.520 4.100 4.200 232,662 -0.17(-3.89%)
Aug 06, 2024 4.350 4.510 4.200 4.370 162,605 +0.17(+4.05%)
Aug 05, 2024 4.260 4.340 4.060 4.200 200,564 -0.32(-7.08%)
Aug 02, 2024 4.570 4.668 4.500 4.520 133,752 -0.27(-5.64%)
Aug 01, 2024 5.070 5.070 4.640 4.790 220,877 -0.24(-4.77%)
Jul 31, 2024 4.870 5.090 4.800 5.030 153,354 +0.20(+4.14%)
Jul 30, 2024 4.990 5.040 4.710 4.830 100,075 -0.14(-2.82%)
Jul 29, 2024 4.870 5.090 4.870 4.970 104,053 +0.03(+0.61%)
Jul 26, 2024 5.080 5.104 4.620 4.940 167,198 -0.04(-0.80%)
Jul 25, 2024 4.800 5.100 4.720 4.980 217,804 +0.14(+2.89%)
Jul 24, 2024 4.880 5.290 4.810 4.840 211,018 -0.08(-1.63%)
Jul 23, 2024 4.640 4.990 4.590 4.920 125,340 +0.25(+5.35%)
Jul 22, 2024 4.460 4.710 4.405 4.670 99,862 +0.25(+5.66%)
Jul 19, 2024 4.470 4.750 4.350 4.420 108,525 -0.07(-1.56%)
Jul 18, 2024 4.770 4.855 4.330 4.490 99,518 -0.34(-7.04%)
Jul 17, 2024 5.070 5.130 4.760 4.830 192,590 -0.25(-4.92%)
Jul 16, 2024 4.750 5.110 4.750 5.080 400,533 +0.35(+7.40%)
Jul 15, 2024 4.600 4.780 4.400 4.730 174,518 +0.20(+4.42%)
Jul 12, 2024 4.600 4.720 4.420 4.530 128,232 -0.07(-1.52%)
Jul 11, 2024 4.220 4.600 4.220 4.600 186,171 +0.48(+11.65%)
Jul 10, 2024 4.150 4.190 4.000 4.120 136,239 -0.06(-1.44%)
Jul 09, 2024 4.340 4.340 4.160 4.180 81,181 -0.19(-4.35%)
Jul 08, 2024 4.460 4.535 4.260 4.370 170,364 -0.04(-0.91%)
Jul 05, 2024 4.240 4.420 4.120 4.410 144,523 +0.16(+3.76%)
Jul 03, 2024 4.180 4.299 4.120 4.250 54,484 +0.04(+0.95%)
Jul 02, 2024 4.290 4.290 4.120 4.210 155,700 -0.11(-2.55%)
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.