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 30, 2019 3.420 3.450 3.225 3.250 27,315 -0.20(-5.80%)
Apr 29, 2019 3.720 3.865 3.270 3.450 90,155 -0.30(-8.00%)
Apr 26, 2019 3.650 4.080 3.410 3.750 300,700 +0.15(+4.17%)
Apr 25, 2019 3.050 3.680 3.050 3.600 232,892 +0.55(+18.03%)
Apr 24, 2019 3.087 3.175 3.000 3.050 21,902 -0.02(-0.65%)
Apr 23, 2019 3.190 3.200 2.980 3.070 71,204 +0.04(+1.32%)
Apr 22, 2019 3.070 3.200 2.980 3.030 68,762 -0.03(-0.98%)
Apr 18, 2019 2.800 3.180 2.800 3.060 145,300 +0.24(+8.51%)
Apr 17, 2019 2.890 2.930 2.724 2.820 61,122 -0.02(-0.70%)
Apr 16, 2019 2.630 2.950 2.536 2.840 140,771 +0.36(+14.52%)
Apr 15, 2019 2.630 2.630 2.470 2.480 52,172 -0.17(-6.42%)
Apr 12, 2019 2.620 2.960 2.620 2.650 18,000 +0.03(+1.15%)
Apr 11, 2019 2.760 2.950 2.440 2.620 466,207 -0.13(-4.73%)
Apr 10, 2019 2.770 2.800 2.700 2.750 31,699 -0.03(-1.08%)
Apr 09, 2019 2.870 2.920 2.780 2.780 24,386 -0.11(-3.81%)
Apr 08, 2019 2.900 2.920 2.810 2.890 23,520 -0.04(-1.37%)
Apr 05, 2019 2.900 2.950 2.770 2.930 36,800 +0.02(+0.69%)
Apr 04, 2019 2.900 2.930 2.755 2.910 36,492 -0.04(-1.36%)
Apr 03, 2019 3.040 3.092 2.930 2.950 25,874 -0.08(-2.64%)
Apr 02, 2019 2.934 3.041 2.800 3.030 23,388 +0.12(+4.12%)
Apr 01, 2019 2.960 3.085 2.910 2.910 33,400 -0.09(-3.00%)
Mar 29, 2019 3.050 3.100 2.890 3.000 84,200 -0.01(-0.33%)
Mar 28, 2019 2.960 3.040 2.840 3.010 45,928 +0.09(+3.26%)
Mar 27, 2019 2.890 3.040 2.890 2.915 20,024 +0.04(+1.57%)
Mar 26, 2019 2.900 2.940 2.850 2.870 18,055 +0.03(+1.06%)
Mar 25, 2019 3.010 3.050 2.800 2.840 47,045 -0.11(-3.73%)
Mar 22, 2019 3.130 3.365 2.950 2.950 13,200 -0.18(-5.75%)
Mar 21, 2019 3.060 3.290 3.060 3.130 15,731 +0.03(+0.97%)
Mar 20, 2019 3.270 3.270 3.100 3.100 7,018 -0.10(-3.13%)
Mar 19, 2019 3.100 3.260 3.100 3.200 12,614 +0.10(+3.23%)
Mar 18, 2019 3.270 3.330 3.100 3.100 19,647 -0.28(-8.28%)
Mar 15, 2019 3.400 3.490 3.330 3.380 38,000 -0.04(-1.17%)
Mar 14, 2019 3.440 3.490 3.340 3.420 7,730 +0.05(+1.48%)
Mar 13, 2019 3.400 3.400 3.280 3.370 4,332 +0.07(+2.12%)
Mar 12, 2019 3.250 3.410 3.220 3.300 23,758 +0.05(+1.54%)
Mar 11, 2019 3.170 3.250 3.110 3.250 7,166 +0.09(+2.85%)
Mar 08, 2019 3.200 3.220 3.070 3.160 16,800 +0.00(+0.00%)
Mar 07, 2019 3.170 3.390 3.102 3.160 9,386 +0.02(+0.64%)
Mar 06, 2019 3.210 3.220 3.140 3.140 7,803 -0.13(-3.98%)
Mar 05, 2019 3.250 3.320 3.250 3.270 14,894 +0.00(+0.00%)
Mar 04, 2019 3.390 3.500 3.210 3.270 17,059 -0.05(-1.51%)
Mar 01, 2019 3.250 3.460 3.200 3.320 9,200 +0.06(+1.84%)
Feb 28, 2019 3.330 3.450 3.220 3.260 24,417 -0.01(-0.31%)
Feb 27, 2019 3.453 3.453 3.250 3.270 5,484 -0.12(-3.54%)
Feb 26, 2019 3.280 3.500 3.200 3.390 39,323 +0.14(+4.31%)
Feb 25, 2019 3.220 3.310 3.150 3.250 9,935 +0.03(+0.93%)
Feb 22, 2019 3.230 3.240 3.140 3.220 19,700 +0.01(+0.31%)
Feb 21, 2019 3.180 3.280 3.050 3.210 33,628 +0.06(+1.90%)
Feb 20, 2019 3.000 3.180 3.000 3.150 18,917 +0.23(+7.88%)
Feb 19, 2019 2.880 2.950 2.760 2.920 45,306 +0.04(+1.39%)
Feb 15, 2019 3.080 3.100 2.860 2.880 63,400 -0.20(-6.49%)
Feb 14, 2019 3.220 3.310 3.080 3.080 51,562 -0.23(-6.95%)
Feb 13, 2019 3.400 3.400 3.300 3.310 33,352 -0.02(-0.60%)
Feb 12, 2019 3.410 3.460 3.310 3.330 20,025 -0.07(-2.06%)
Feb 11, 2019 3.420 3.540 3.400 3.400 15,271 -0.01(-0.29%)
Feb 08, 2019 3.600 3.600 3.390 3.410 34,600 -0.18(-5.01%)
Feb 07, 2019 3.690 3.730 3.580 3.590 2,849 -0.09(-2.45%)
Feb 06, 2019 3.860 3.910 3.680 3.680 11,572 -0.06(-1.60%)
Feb 05, 2019 4.040 4.130 3.740 3.740 30,447 -0.33(-8.11%)
Feb 04, 2019 4.150 4.180 3.880 4.070 19,518 -0.11(-2.63%)
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.