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

SC Pharmaceuticals Inc (NQ: SCPH )

4.690 -0.210 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2023 9.500 10.03 9.090 9.860 181,334 +0.37(+3.90%)
Apr 27, 2023 9.510 9.700 9.120 9.490 152,896 -0.01(-0.11%)
Apr 26, 2023 9.500 9.650 9.320 9.500 169,341 +0.01(+0.11%)
Apr 25, 2023 10.08 10.38 9.110 9.490 336,224 -0.67(-6.59%)
Apr 24, 2023 10.00 10.27 9.660 10.16 439,052 +0.17(+1.65%)
Apr 21, 2023 9.980 10.12 9.820 9.995 225,895 +0.01(+0.15%)
Apr 20, 2023 9.770 10.37 9.770 9.980 302,952 +0.17(+1.73%)
Apr 19, 2023 10.36 10.64 9.730 9.810 254,976 -0.64(-6.17%)
Apr 18, 2023 10.20 10.76 10.08 10.46 307,446 +0.14(+1.41%)
Apr 17, 2023 9.680 10.49 9.670 10.31 396,185 +0.74(+7.73%)
Apr 14, 2023 11.50 11.52 9.410 9.570 587,054 -1.91(-16.64%)
Apr 13, 2023 9.520 11.65 9.250 11.48 1,360,882 +1.93(+20.21%)
Apr 12, 2023 9.300 9.700 9.170 9.550 333,264 +0.29(+3.13%)
Apr 11, 2023 9.270 9.340 8.830 9.260 180,613 +0.05(+0.54%)
Apr 10, 2023 9.290 9.586 9.070 9.210 231,247 -0.01(-0.11%)
Apr 06, 2023 8.910 9.240 8.810 9.220 187,110 +0.28(+3.13%)
Apr 05, 2023 9.060 9.140 8.760 8.940 137,719 -0.06(-0.67%)
Apr 04, 2023 9.130 9.270 8.895 9.000 225,914 -0.11(-1.21%)
Apr 03, 2023 9.090 9.330 8.610 9.110 300,391 +0.04(+0.44%)
Mar 31, 2023 9.010 9.200 8.290 9.070 719,324 +0.09(+1.00%)
Mar 30, 2023 9.130 9.450 8.840 8.980 258,545 -0.07(-0.77%)
Mar 29, 2023 9.080 9.390 8.780 9.050 266,519 +0.09(+1.00%)
Mar 28, 2023 8.860 9.135 8.530 8.960 310,131 +0.20(+2.28%)
Mar 27, 2023 8.610 9.184 8.361 8.760 337,094 +0.23(+2.70%)
Mar 24, 2023 8.660 9.090 8.440 8.530 509,464 -0.13(-1.50%)
Mar 23, 2023 7.500 8.725 7.220 8.660 870,385 +1.74(+25.14%)
Mar 22, 2023 6.940 7.190 6.781 6.920 376,845 -0.01(-0.14%)
Mar 21, 2023 6.920 6.920 6.730 6.930 168,465 +0.06(+0.87%)
Mar 20, 2023 6.910 7.040 6.600 6.870 224,741 +0.02(+0.29%)
Mar 17, 2023 7.160 7.270 6.850 6.850 456,131 -0.38(-5.26%)
Mar 16, 2023 6.760 7.265 6.670 7.230 191,621 +0.34(+4.93%)
Mar 15, 2023 6.890 6.950 6.650 6.890 192,357 -0.15(-2.13%)
Mar 14, 2023 6.940 7.080 6.865 7.040 281,066 +0.28(+4.14%)
Mar 13, 2023 6.690 6.960 6.510 6.760 177,387 -0.06(-0.88%)
Mar 10, 2023 6.880 7.090 6.600 6.820 270,243 -0.07(-1.02%)
Mar 09, 2023 7.390 7.490 6.725 6.890 332,193 -0.51(-6.89%)
Mar 08, 2023 7.750 7.830 7.000 7.400 850,885 -0.31(-4.02%)
Mar 07, 2023 7.570 7.860 7.460 7.710 580,396 +0.14(+1.85%)
Mar 06, 2023 7.770 8.150 7.480 7.570 263,590 -0.16(-2.07%)
Mar 03, 2023 7.680 7.850 7.515 7.730 602,981 +0.07(+0.91%)
Mar 02, 2023 7.800 7.860 7.440 7.660 694,463 -0.18(-2.30%)
Mar 01, 2023 7.570 7.880 7.400 7.840 561,646 +0.34(+4.53%)
Feb 28, 2023 7.660 7.675 7.470 7.500 547,167 -0.23(-2.98%)
Feb 27, 2023 7.890 7.900 7.480 7.730 355,663 -0.12(-1.53%)
Feb 24, 2023 8.460 8.460 7.800 7.850 341,555 -0.68(-7.97%)
Feb 23, 2023 8.110 8.755 8.110 8.530 485,422 +0.43(+5.31%)
Feb 22, 2023 8.590 8.710 7.980 8.100 1,458,074 -0.45(-5.26%)
Feb 21, 2023 9.470 9.600 8.340 8.550 2,167,280 -0.92(-9.71%)
Feb 17, 2023 9.400 10.38 9.400 9.470 609,749 +0.07(+0.74%)
Feb 16, 2023 9.090 9.870 8.800 9.400 4,616,867 +0.15(+1.62%)
Feb 15, 2023 8.000 9.280 7.980 9.250 753,329 +1.21(+15.05%)
Feb 14, 2023 8.050 8.280 7.870 8.040 409,616 -0.06(-0.74%)
Feb 13, 2023 7.730 8.490 7.620 8.100 397,345 +0.33(+4.25%)
Feb 10, 2023 7.510 7.990 7.280 7.770 264,548 +0.26(+3.46%)
Feb 09, 2023 7.590 7.790 7.250 7.510 1,183,468 -0.08(-1.05%)
Feb 08, 2023 7.840 7.850 7.450 7.590 231,214 -0.24(-3.07%)
Feb 07, 2023 7.740 8.035 7.590 7.830 511,963 +0.14(+1.82%)
Feb 06, 2023 8.070 8.389 7.170 7.690 2,521,416 -0.34(-4.23%)
Feb 03, 2023 6.970 8.190 6.930 8.030 814,200 +0.96(+13.58%)
Feb 02, 2023 6.850 7.170 6.730 7.070 853,196 +0.23(+3.36%)
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.