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

SC Pharmaceuticals Inc (NQ: SCPH )

5.580 -0.230 (-3.96%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 11, 2023 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 08, 2023 5.790 6.000 5.770 5.810 167,782 +0.01(+0.17%)
Dec 07, 2023 5.620 5.820 5.540 5.800 229,027 +0.26(+4.79%)
Dec 06, 2023 5.310 5.650 5.280 5.535 358,264 +0.32(+6.03%)
Dec 05, 2023 5.280 5.295 4.960 5.220 5,926,939 -0.12(-2.25%)
Dec 04, 2023 5.480 5.500 5.320 5.340 275,622 -0.15(-2.73%)
Dec 01, 2023 5.430 5.505 5.330 5.490 152,762 +0.05(+0.92%)
Nov 30, 2023 5.470 5.598 5.370 5.440 175,544 -0.05(-0.91%)
Nov 29, 2023 5.600 5.710 5.450 5.490 216,742 +0.07(+1.29%)
Nov 28, 2023 5.470 5.540 5.390 5.420 132,739 -0.08(-1.45%)
Nov 27, 2023 5.760 5.805 5.450 5.500 136,878 -0.28(-4.84%)
Nov 24, 2023 5.480 5.850 5.480 5.780 82,043 +0.29(+5.28%)
Nov 22, 2023 5.730 5.730 5.380 5.490 163,781 -0.14(-2.49%)
Nov 21, 2023 5.600 5.935 5.580 5.630 284,776 +0.01(+0.27%)
Nov 20, 2023 5.270 5.790 5.270 5.615 303,991 +0.37(+6.95%)
Nov 17, 2023 5.070 5.260 4.960 5.250 834,409 +0.23(+4.58%)
Nov 16, 2023 5.040 5.080 4.830 5.020 227,799 -0.02(-0.40%)
Nov 15, 2023 5.130 5.210 5.030 5.040 174,459 -0.05(-0.98%)
Nov 14, 2023 5.050 5.180 4.960 5.090 423,592 +0.11(+2.21%)
Nov 13, 2023 4.910 5.050 4.690 4.980 271,516 +0.07(+1.43%)
Nov 10, 2023 4.740 5.020 4.655 4.910 634,628 +0.21(+4.47%)
Nov 09, 2023 4.860 5.070 4.630 4.700 1,141,952 -0.45(-8.74%)
Nov 08, 2023 5.080 5.200 4.991 5.150 197,955 +0.02(+0.39%)
Nov 07, 2023 5.320 5.320 5.090 5.130 390,980 -0.16(-3.02%)
Nov 06, 2023 5.360 5.400 5.170 5.290 278,817 -0.07(-1.31%)
Nov 03, 2023 5.050 5.451 5.050 5.360 213,129 +0.33(+6.56%)
Nov 02, 2023 5.350 5.420 5.000 5.030 159,812 -0.20(-3.82%)
Nov 01, 2023 5.360 5.360 5.080 5.230 124,139 -0.12(-2.24%)
Oct 31, 2023 5.190 5.490 5.090 5.350 290,558 +0.21(+4.09%)
Oct 30, 2023 5.370 5.450 5.050 5.140 262,992 -0.17(-3.20%)
Oct 27, 2023 5.600 5.660 5.273 5.310 222,929 -0.36(-6.35%)
Oct 26, 2023 5.840 5.900 5.612 5.670 132,345 -0.17(-2.91%)
Oct 25, 2023 5.670 6.010 5.580 5.840 159,846 +0.18(+3.18%)
Oct 24, 2023 5.490 5.730 5.400 5.660 232,870 +0.18(+3.28%)
Oct 23, 2023 5.600 5.640 5.420 5.480 307,955 -0.21(-3.69%)
Oct 20, 2023 5.800 5.855 5.645 5.690 163,735 -0.16(-2.74%)
Oct 19, 2023 5.940 5.940 5.730 5.850 126,441 -0.09(-1.52%)
Oct 18, 2023 6.150 6.230 5.900 5.940 168,669 -0.19(-3.10%)
Oct 17, 2023 6.120 6.240 6.060 6.130 152,068 +0.01(+0.16%)
Oct 16, 2023 6.260 6.270 5.980 6.120 175,100 -0.09(-1.45%)
Oct 13, 2023 6.080 6.260 5.880 6.210 204,197 +0.14(+2.31%)
Oct 12, 2023 6.380 6.380 6.030 6.070 276,945 -0.30(-4.71%)
Oct 11, 2023 6.700 6.700 6.110 6.370 220,541 -0.26(-3.92%)
Oct 10, 2023 6.550 6.710 6.490 6.630 181,332 +0.14(+2.16%)
Oct 09, 2023 6.370 6.640 6.330 6.490 222,677 +0.10(+1.56%)
Oct 06, 2023 6.620 6.770 6.330 6.390 226,185 -0.24(-3.62%)
Oct 05, 2023 6.300 6.720 6.300 6.630 178,125 +0.30(+4.74%)
Oct 04, 2023 6.540 6.600 6.270 6.330 133,320 -0.20(-3.06%)
Oct 03, 2023 6.550 6.625 6.320 6.530 382,338 -0.04(-0.61%)
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.