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

scPharmaceuticals Inc. - Common Stock (NQ: SCPH )

3.390 +0.080 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.290 3.450 3.240 3.390 2,870,997 +0.06(+1.65%)
Dec 19, 2024 3.200 3.350 3.190 3.335 294,583 +0.19(+6.21%)
Dec 18, 2024 3.260 3.390 3.110 3.140 394,667 -0.11(-3.38%)
Dec 17, 2024 3.350 3.390 3.163 3.250 391,202 +0.05(+1.56%)
Dec 16, 2024 3.180 3.380 3.160 3.200 292,109 +0.01(+0.31%)
Dec 13, 2024 3.310 3.410 3.190 3.190 415,243 -0.12(-3.63%)
Dec 12, 2024 3.410 3.460 3.265 3.310 384,146 -0.09(-2.65%)
Dec 11, 2024 3.390 3.500 3.200 3.400 1,158,176 -0.21(-5.82%)
Dec 10, 2024 3.500 3.670 3.480 3.610 323,480 +0.12(+3.44%)
Dec 09, 2024 3.470 3.640 3.430 3.490 231,420 +0.04(+1.16%)
Dec 06, 2024 3.330 3.460 3.310 3.450 398,830 +0.12(+3.60%)
Dec 05, 2024 3.450 3.500 3.330 3.330 392,618 -0.13(-3.76%)
Dec 04, 2024 3.610 3.686 3.390 3.460 405,945 -0.14(-3.89%)
Dec 03, 2024 3.720 3.760 3.495 3.600 482,955 -0.11(-2.96%)
Dec 02, 2024 3.630 3.770 3.530 3.710 453,249 +0.09(+2.49%)
Nov 29, 2024 3.770 3.800 3.570 3.620 204,746 -0.12(-3.21%)
Nov 27, 2024 3.620 3.815 3.554 3.740 348,581 +0.14(+3.89%)
Nov 26, 2024 3.380 3.640 3.300 3.600 595,427 +0.19(+5.57%)
Nov 25, 2024 3.350 3.590 3.350 3.410 503,813 +0.06(+1.79%)
Nov 22, 2024 3.480 3.530 3.350 3.350 294,854 -0.11(-3.18%)
Nov 21, 2024 3.360 3.499 3.280 3.460 267,675 +0.10(+2.98%)
Nov 20, 2024 3.500 3.600 3.270 3.360 309,099 -0.16(-4.55%)
Nov 19, 2024 3.300 3.580 3.245 3.520 374,942 +0.17(+5.07%)
Nov 18, 2024 3.460 3.540 3.310 3.350 408,156 -0.11(-3.18%)
Nov 15, 2024 3.320 3.480 3.075 3.460 1,591,762 +0.10(+2.98%)
Nov 14, 2024 3.500 3.650 3.250 3.360 4,152,624 -0.55(-14.07%)
Nov 13, 2024 4.010 4.010 3.800 3.910 404,062 -0.02(-0.51%)
Nov 12, 2024 4.230 4.230 3.930 3.930 381,825 -0.30(-7.09%)
Nov 11, 2024 4.250 4.250 4.170 4.230 139,988 +0.03(+0.59%)
Nov 08, 2024 4.330 4.400 4.180 4.205 176,093 -0.12(-2.66%)
Nov 07, 2024 4.350 4.500 4.260 4.320 223,662 -0.02(-0.46%)
Nov 06, 2024 4.420 4.500 4.305 4.340 210,729 +0.27(+6.63%)
Nov 05, 2024 4.020 4.080 4.020 4.070 94,813 +0.04(+0.99%)
Nov 04, 2024 4.090 4.110 4.000 4.030 85,717 -0.04(-0.98%)
Nov 01, 2024 4.210 4.270 4.050 4.070 146,602 -0.08(-1.93%)
Oct 31, 2024 4.440 4.440 4.150 4.150 142,553 -0.31(-6.95%)
Oct 30, 2024 4.440 4.600 4.390 4.460 314,164 +0.03(+0.68%)
Oct 29, 2024 4.320 4.510 4.270 4.430 141,442 +0.06(+1.37%)
Oct 28, 2024 4.260 4.510 4.260 4.370 193,856 +0.17(+4.05%)
Oct 25, 2024 4.170 4.291 4.080 4.200 205,884 +0.02(+0.48%)
Oct 24, 2024 4.370 4.410 4.060 4.180 339,091 -0.19(-4.35%)
Oct 23, 2024 4.380 4.550 4.280 4.370 186,065 -0.04(-0.91%)
Oct 22, 2024 4.430 4.600 4.390 4.410 122,275 -0.01(-0.23%)
Oct 21, 2024 4.510 4.580 4.345 4.420 161,658 -0.11(-2.43%)
Oct 18, 2024 4.390 4.550 4.330 4.530 160,583 +0.14(+3.19%)
Oct 17, 2024 4.450 4.450 4.320 4.390 80,206 -0.02(-0.45%)
Oct 16, 2024 4.310 4.500 4.260 4.410 370,546 +0.15(+3.52%)
Oct 15, 2024 4.210 4.280 4.170 4.260 116,914 +0.06(+1.43%)
Oct 14, 2024 4.230 4.315 4.080 4.200 147,634 -0.03(-0.71%)
Oct 11, 2024 4.090 4.270 4.060 4.230 253,773 +0.15(+3.68%)
Oct 10, 2024 3.900 4.135 3.810 4.080 452,236 +0.14(+3.55%)
Oct 09, 2024 3.980 4.105 3.870 3.940 263,325 -0.04(-0.88%)
Oct 08, 2024 4.040 4.104 3.820 3.975 607,020 -0.10(-2.33%)
Oct 07, 2024 4.240 4.315 4.060 4.070 442,760 -0.21(-4.91%)
Oct 04, 2024 4.430 4.430 4.253 4.280 200,745 -0.06(-1.38%)
Oct 03, 2024 4.300 4.420 4.300 4.340 238,759 -0.02(-0.46%)
Oct 02, 2024 4.140 4.410 4.120 4.360 313,902 +0.15(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.