Skip to main content

SC Pharmaceuticals Inc (NQ: SCPH )

4.820 -0.260 (-5.12%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 4.300 4.530 4.290 4.320 179,381 -0.03(-0.69%)
Jun 28, 2024 4.360 4.390 4.190 4.350 410,927 -0.02(-0.46%)
Jun 27, 2024 4.380 4.470 4.270 4.370 138,187 -0.07(-1.58%)
Jun 26, 2024 3.940 4.450 3.920 4.440 353,052 +0.48(+12.12%)
Jun 25, 2024 4.040 4.160 3.900 3.960 159,458 -0.12(-2.94%)
Jun 24, 2024 4.060 4.180 4.000 4.080 118,072 +0.05(+1.24%)
Jun 21, 2024 4.040 4.090 3.950 4.030 212,929 -0.01(-0.25%)
Jun 20, 2024 3.950 4.130 3.800 4.040 258,097 +0.05(+1.25%)
Jun 18, 2024 4.070 4.140 3.970 3.990 142,065 -0.08(-1.97%)
Jun 17, 2024 4.090 4.225 3.980 4.070 150,933 -0.07(-1.69%)
Jun 14, 2024 4.020 4.190 3.980 4.140 125,043 +0.08(+1.97%)
Jun 13, 2024 4.100 4.200 3.980 4.060 109,750 +0.02(+0.50%)
Jun 12, 2024 4.210 4.260 4.000 4.040 250,293 -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%)
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.