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

SC Pharmaceuticals Inc (NQ: SCPH )

4.110 -0.010 (-0.24%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 5.150 5.160 4.860 4.940 50,498 -0.07(-1.40%)
Jul 28, 2022 5.020 5.040 5.000 5.010 5,909 -0.04(-0.79%)
Jul 27, 2022 5.090 5.090 4.920 5.050 11,420 -0.01(-0.20%)
Jul 26, 2022 5.080 5.170 5.020 5.060 13,119 +0.03(+0.60%)
Jul 25, 2022 5.240 5.270 4.960 5.030 19,698 -0.26(-4.91%)
Jul 22, 2022 5.400 5.470 5.290 5.290 42,129 -0.12(-2.22%)
Jul 21, 2022 5.410 5.420 5.380 5.410 11,571 -0.03(-0.55%)
Jul 20, 2022 5.370 5.520 5.350 5.440 36,319 +0.13(+2.45%)
Jul 19, 2022 5.370 5.580 5.248 5.310 70,168 +0.07(+1.34%)
Jul 18, 2022 5.090 5.280 5.090 5.240 6,187 +0.16(+3.15%)
Jul 15, 2022 5.260 5.260 5.060 5.080 17,860 +0.03(+0.59%)
Jul 14, 2022 5.010 5.200 4.980 5.050 22,213 -0.13(-2.51%)
Jul 13, 2022 5.140 5.410 5.130 5.180 67,624 +0.03(+0.58%)
Jul 12, 2022 5.310 5.530 5.050 5.150 45,462 -0.11(-2.09%)
Jul 11, 2022 5.150 5.270 4.980 5.260 55,794 +0.21(+4.16%)
Jul 08, 2022 5.230 5.240 5.040 5.050 13,762 -0.17(-3.26%)
Jul 07, 2022 5.010 5.220 5.010 5.220 11,039 +0.26(+5.24%)
Jul 06, 2022 5.050 5.080 4.960 4.960 14,933 -0.06(-1.20%)
Jul 05, 2022 4.816 5.030 4.816 5.020 17,890 +0.14(+2.87%)
Jul 01, 2022 4.870 4.990 4.790 4.880 27,274 +0.06(+1.24%)
Jun 30, 2022 4.880 5.010 4.760 4.820 18,348 -0.09(-1.83%)
Jun 29, 2022 4.820 4.940 4.820 4.910 13,880 +0.11(+2.29%)
Jun 28, 2022 4.810 4.949 4.800 4.800 2,064 +0.12(+2.56%)
Jun 27, 2022 4.680 4.740 4.630 4.680 15,490 +0.08(+1.74%)
Jun 24, 2022 4.850 4.900 4.380 4.600 74,633 -0.20(-4.17%)
Jun 23, 2022 4.500 4.800 4.475 4.800 34,823 +0.30(+6.67%)
Jun 22, 2022 4.400 4.570 4.400 4.500 17,018 +0.04(+0.90%)
Jun 21, 2022 4.330 4.540 4.330 4.460 33,150 +0.16(+3.72%)
Jun 17, 2022 4.430 4.580 4.020 4.300 206,300 -0.18(-4.02%)
Jun 16, 2022 4.600 4.730 4.480 4.480 2,824,565 -0.16(-3.45%)
Jun 15, 2022 4.550 4.730 4.550 4.640 12,617 +0.11(+2.43%)
Jun 14, 2022 4.500 4.620 4.490 4.530 30,445 +0.03(+0.67%)
Jun 13, 2022 4.770 4.836 4.410 4.500 12,060 -0.40(-8.16%)
Jun 10, 2022 4.710 4.900 4.700 4.900 6,618 +0.34(+7.46%)
Jun 09, 2022 4.830 4.830 4.560 4.560 7,519 -0.27(-5.59%)
Jun 08, 2022 4.700 4.860 4.700 4.830 10,803 +0.05(+1.05%)
Jun 07, 2022 4.650 4.810 4.600 4.780 32,445 +0.18(+3.91%)
Jun 06, 2022 4.740 4.840 4.540 4.600 18,427 -0.08(-1.71%)
Jun 03, 2022 4.820 4.860 4.640 4.680 28,383 -0.01(-0.21%)
Jun 02, 2022 4.680 5.110 4.660 4.690 59,842 -0.01(-0.21%)
Jun 01, 2022 4.810 5.000 4.660 4.700 28,022 -0.10(-2.08%)
May 31, 2022 4.780 4.910 4.780 4.800 34,491 +0.00(+0.00%)
May 27, 2022 5.000 5.000 4.790 4.800 25,357 -0.10(-2.04%)
May 26, 2022 5.110 5.140 4.900 4.900 35,813 -0.20(-3.92%)
May 25, 2022 5.130 5.130 5.065 5.100 4,963 -0.01(-0.20%)
May 24, 2022 5.060 5.140 5.020 5.110 15,720 -0.02(-0.39%)
May 23, 2022 5.060 5.170 5.030 5.130 25,315 +0.11(+2.19%)
May 20, 2022 4.980 5.115 4.970 5.020 20,515 +0.14(+2.87%)
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%)
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.