Skip to main content

SC Pharmaceuticals Inc (NQ: SCPH )

5.660 +0.020 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.630 5.750 5.510 5.660 111,839 +0.02(+0.35%)
Feb 22, 2024 5.550 5.770 5.485 5.640 154,336 +0.06(+1.08%)
Feb 21, 2024 5.680 5.690 5.510 5.580 120,495 -0.12(-2.11%)
Feb 20, 2024 5.690 5.840 5.591 5.700 129,400 -0.04(-0.70%)
Feb 16, 2024 5.650 6.035 5.590 5.740 173,888 +0.06(+1.06%)
Feb 15, 2024 5.670 5.809 5.470 5.680 267,091 +0.04(+0.71%)
Feb 14, 2024 5.410 5.710 5.410 5.640 236,825 +0.29(+5.42%)
Feb 13, 2024 5.650 5.650 5.255 5.350 245,242 -0.38(-6.63%)
Feb 12, 2024 5.380 5.780 5.320 5.730 279,225 +0.35(+6.51%)
Feb 09, 2024 5.130 5.400 5.062 5.380 175,892 +0.27(+5.28%)
Feb 08, 2024 5.210 5.300 5.070 5.110 325,650 -0.09(-1.73%)
Feb 07, 2024 5.330 5.390 5.190 5.200 157,351 -0.12(-2.26%)
Feb 06, 2024 5.230 5.540 5.140 5.320 236,989 +0.13(+2.50%)
Feb 05, 2024 4.840 5.285 4.740 5.190 320,687 +0.28(+5.70%)
Feb 02, 2024 5.030 5.085 4.910 4.910 263,769 -0.18(-3.54%)
Feb 01, 2024 4.950 5.200 4.850 5.090 266,225 +0.19(+3.88%)
Jan 31, 2024 5.080 5.090 4.900 4.900 240,430 -0.19(-3.73%)
Jan 30, 2024 5.400 5.400 5.010 5.090 245,914 -0.30(-5.57%)
Jan 29, 2024 5.280 5.450 5.250 5.390 273,696 +0.07(+1.32%)
Jan 26, 2024 5.490 5.540 5.290 5.320 215,686 -0.13(-2.39%)
Jan 25, 2024 5.260 5.470 5.200 5.450 216,995 +0.18(+3.42%)
Jan 24, 2024 5.550 5.610 5.255 5.270 186,626 -0.20(-3.66%)
Jan 23, 2024 5.570 5.581 5.361 5.470 123,593 -0.05(-0.91%)
Jan 22, 2024 5.340 5.560 5.340 5.520 281,790 +0.18(+3.37%)
Jan 19, 2024 5.770 5.830 5.240 5.340 453,787 -0.42(-7.29%)
Jan 18, 2024 5.770 5.990 5.710 5.760 265,504 -0.01(-0.17%)
Jan 17, 2024 5.650 5.800 5.640 5.770 140,406 -0.01(-0.17%)
Jan 16, 2024 5.970 5.980 5.740 5.780 182,953 -0.19(-3.18%)
Jan 12, 2024 6.140 6.275 5.960 5.970 154,564 -0.13(-2.13%)
Jan 11, 2024 6.290 6.310 5.990 6.100 177,128 -0.25(-3.94%)
Jan 10, 2024 6.280 6.410 6.180 6.350 190,629 +0.07(+1.11%)
Jan 09, 2024 6.370 6.410 6.220 6.280 186,213 -0.11(-1.72%)
Jan 08, 2024 6.380 6.500 6.090 6.390 324,014 +0.04(+0.63%)
Jan 05, 2024 6.600 6.600 6.290 6.350 393,487 -0.01(-0.16%)
Jan 04, 2024 6.370 6.400 6.150 6.360 184,154 +0.01(+0.16%)
Jan 03, 2024 6.270 6.565 6.270 6.350 202,385 -0.04(-0.63%)
Jan 02, 2024 6.240 6.410 6.190 6.390 134,240 +0.12(+1.91%)
Dec 29, 2023 6.410 6.440 6.230 6.270 291,390 -0.12(-1.95%)
Dec 28, 2023 6.400 6.490 6.311 6.395 95,505 -0.01(-0.08%)
Dec 27, 2023 6.360 6.560 6.350 6.400 228,373 +0.01(+0.16%)
Dec 26, 2023 6.360 6.465 6.250 6.390 235,536 +0.05(+0.87%)
Dec 22, 2023 6.400 6.710 6.320 6.335 418,788 -0.07(-1.02%)
Dec 21, 2023 6.090 6.470 6.050 6.400 208,529 +0.39(+6.49%)
Dec 20, 2023 6.080 6.220 5.920 6.010 266,371 -0.07(-1.15%)
Dec 19, 2023 5.960 6.153 5.869 6.080 204,646 +0.18(+3.05%)
Dec 18, 2023 5.750 5.930 5.590 5.900 157,314 +0.18(+3.15%)
Dec 15, 2023 5.890 6.070 5.550 5.720 1,287,558 -0.10(-1.72%)
Dec 14, 2023 5.810 5.910 5.600 5.820 260,942 +0.01(+0.17%)
Dec 13, 2023 5.550 5.810 5.410 5.810 257,289 +0.24(+4.31%)
Dec 12, 2023 5.550 5.640 5.270 5.570 298,719 +0.04(+0.72%)
Dec 11, 2023 5.740 5.740 5.450 5.530 112,225 -0.28(-4.82%)
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%)
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.