Skip to main content

SC Pharmaceuticals Inc (NQ: SCPH )

4.040 -0.070 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.210 4.260 4.000 4.040 250,248 -0.07(-1.70%)
Jun 11, 2024 4.140 4.260 4.070 4.110 219,825 -0.01(-0.24%)
Jun 10, 2024 3.760 4.160 3.730 4.120 340,881 +0.37(+9.87%)
Jun 07, 2024 3.890 3.995 3.690 3.750 667,485 -0.13(-3.35%)
Jun 06, 2024 4.450 4.687 3.820 3.880 600,185 -0.56(-12.61%)
Jun 05, 2024 4.050 4.470 4.000 4.440 434,604 +0.42(+10.45%)
Jun 04, 2024 3.980 4.120 3.920 4.020 68,057 +0.03(+0.75%)
Jun 03, 2024 3.960 4.078 3.860 3.990 109,609 +0.08(+2.05%)
May 31, 2024 4.040 4.140 3.870 3.910 119,521 -0.10(-2.49%)
May 30, 2024 3.960 4.120 3.960 4.010 147,255 +0.09(+2.30%)
May 29, 2024 3.850 4.000 3.735 3.920 164,598 +0.11(+3.02%)
May 28, 2024 3.570 3.840 3.440 3.805 276,380 +0.30(+8.40%)
May 24, 2024 3.520 3.790 3.390 3.510 370,196 -0.01(-0.28%)
May 23, 2024 3.600 3.600 3.240 3.520 621,057 -0.02(-0.56%)
May 22, 2024 3.830 3.940 3.460 3.540 475,202 -0.29(-7.45%)
May 21, 2024 4.040 4.119 3.820 3.825 246,391 -0.21(-5.32%)
May 20, 2024 4.740 4.740 4.010 4.040 566,131 -0.71(-14.95%)
May 17, 2024 4.820 4.910 4.670 4.750 237,059 -0.08(-1.55%)
May 16, 2024 4.590 4.920 4.575 4.825 312,865 +0.25(+5.58%)
May 15, 2024 4.350 4.790 4.009 4.570 828,704 +0.07(+1.56%)
May 14, 2024 4.390 4.690 4.390 4.500 347,143 +0.15(+3.45%)
May 13, 2024 4.540 4.680 4.350 4.350 179,734 -0.13(-2.90%)
May 10, 2024 4.790 4.860 4.465 4.480 112,147 -0.33(-6.86%)
May 09, 2024 4.680 4.940 4.674 4.810 159,020 +0.12(+2.56%)
May 08, 2024 4.830 4.920 4.680 4.690 159,416 -0.21(-4.29%)
May 07, 2024 4.760 4.975 4.660 4.900 238,868 +0.17(+3.59%)
May 06, 2024 4.720 4.830 4.610 4.730 106,756 +0.07(+1.50%)
May 03, 2024 4.760 4.850 4.540 4.660 159,989 +0.00(+0.00%)
May 02, 2024 4.640 4.700 4.470 4.660 107,382 +0.12(+2.64%)
May 01, 2024 4.480 4.700 4.460 4.540 100,121 +0.07(+1.57%)
Apr 30, 2024 4.550 4.580 4.400 4.470 184,913 -0.11(-2.40%)
Apr 29, 2024 4.520 4.710 4.490 4.580 194,134 +0.09(+2.00%)
Apr 26, 2024 4.380 4.580 4.320 4.490 119,733 +0.14(+3.22%)
Apr 25, 2024 4.470 4.550 4.270 4.350 187,355 -0.15(-3.33%)
Apr 24, 2024 4.640 4.750 4.490 4.500 92,041 -0.11(-2.39%)
Apr 23, 2024 4.630 4.790 4.570 4.610 85,259 +0.04(+0.88%)
Apr 22, 2024 4.580 4.660 4.450 4.570 113,931 +0.01(+0.22%)
Apr 19, 2024 4.500 4.620 4.410 4.560 166,627 +0.05(+1.11%)
Apr 18, 2024 4.420 4.520 4.250 4.510 223,905 +0.09(+2.04%)
Apr 17, 2024 4.690 4.755 4.410 4.420 249,573 -0.25(-5.35%)
Apr 16, 2024 4.860 4.900 4.670 4.670 126,229 -0.19(-3.91%)
Apr 15, 2024 4.890 4.970 4.750 4.860 184,085 -0.07(-1.42%)
Apr 12, 2024 5.090 5.130 4.930 4.930 137,212 -0.17(-3.33%)
Apr 11, 2024 4.780 5.110 4.780 5.100 146,186 +0.32(+6.69%)
Apr 10, 2024 4.880 4.900 4.700 4.780 248,847 -0.24(-4.78%)
Apr 09, 2024 4.940 5.120 4.831 5.020 160,279 +0.09(+1.83%)
Apr 08, 2024 5.020 5.080 4.890 4.930 138,789 -0.10(-1.99%)
Apr 05, 2024 5.180 5.180 4.980 5.030 202,699 -0.11(-2.14%)
Apr 04, 2024 5.220 5.330 5.070 5.140 163,569 -0.07(-1.34%)
Apr 03, 2024 4.760 5.310 4.710 5.210 258,758 +0.43(+9.00%)
Apr 02, 2024 4.780 4.860 4.650 4.780 178,688 -0.07(-1.44%)
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.