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

Seneca Biopharm Inc (NQ: SNCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 0.7016 0.7200 0.6841 0.7072 150,622 -0.00(-0.39%)
Apr 29, 2020 0.7100 0.7300 0.6900 0.7100 357,598 +0.02(+2.60%)
Apr 28, 2020 0.7640 0.8100 0.6710 0.6920 816,325 -0.08(-10.50%)
Apr 27, 2020 0.7950 0.7950 0.7526 0.7732 240,185 -0.02(-2.58%)
Apr 24, 2020 0.7770 0.8280 0.7450 0.7937 174,700 +0.05(+7.26%)
Apr 23, 2020 0.7400 0.8400 0.7200 0.7400 277,284 -0.00(-0.55%)
Apr 22, 2020 0.7710 0.7710 0.7127 0.7441 122,188 -0.02(-2.44%)
Apr 21, 2020 0.8455 0.8455 0.7345 0.7627 157,172 -0.05(-6.54%)
Apr 20, 2020 0.8198 0.8815 0.7830 0.8161 246,278 -0.00(-0.48%)
Apr 17, 2020 0.8200 0.8200 0.7501 0.8200 88,000 -0.02(-2.38%)
Apr 16, 2020 0.7700 0.8800 0.7400 0.8400 337,450 +0.08(+9.85%)
Apr 15, 2020 0.8300 0.8300 0.7200 0.7647 155,695 -0.04(-4.41%)
Apr 14, 2020 0.7500 0.9000 0.7500 0.8000 610,276 +0.05(+6.89%)
Apr 13, 2020 0.7100 0.7489 0.6710 0.7484 128,649 +0.08(+12.19%)
Apr 09, 2020 0.7500 0.7600 0.6601 0.6671 427,500 -0.01(-1.90%)
Apr 08, 2020 0.6500 0.6899 0.6040 0.6800 111,124 +0.01(+1.49%)
Apr 07, 2020 0.7100 0.7200 0.6500 0.6700 365,483 +0.00(+0.00%)
Apr 06, 2020 0.7400 0.7500 0.6600 0.6700 206,600 -0.03(-4.29%)
Apr 03, 2020 0.5801 0.7500 0.5801 0.7000 1,210,000 +0.09(+14.87%)
Apr 02, 2020 0.6160 0.6600 0.5801 0.6094 108,684 -0.01(-1.71%)
Apr 01, 2020 0.6500 0.6600 0.6000 0.6200 49,932 -0.04(-6.36%)
Mar 31, 2020 0.6389 0.6700 0.6012 0.6621 95,583 +0.03(+4.65%)
Mar 30, 2020 0.6300 0.6600 0.5801 0.6327 123,183 +0.00(+0.46%)
Mar 27, 2020 0.6100 0.6298 0.5801 0.6298 165,100 +0.01(+1.58%)
Mar 26, 2020 0.6300 0.6400 0.6000 0.6200 94,418 +0.01(+1.64%)
Mar 25, 2020 0.6600 0.6600 0.6000 0.6100 158,517 -0.03(-4.69%)
Mar 24, 2020 0.5900 0.7000 0.5800 0.6400 473,651 +0.04(+6.68%)
Mar 23, 2020 0.6499 0.6500 0.5500 0.5999 166,846 -0.05(-7.74%)
Mar 20, 2020 0.6166 0.6790 0.6120 0.6502 113,800 +0.04(+6.59%)
Mar 19, 2020 0.5800 0.6400 0.5200 0.6100 98,970 +0.00(+0.03%)
Mar 18, 2020 0.6050 0.6400 0.5000 0.6098 159,420 +0.01(+1.45%)
Mar 17, 2020 0.5716 0.6800 0.5699 0.6011 153,361 +0.01(+1.88%)
Mar 16, 2020 0.6800 0.6800 0.5600 0.5900 153,046 -0.09(-13.11%)
Mar 13, 2020 0.6600 0.7460 0.6051 0.6790 192,500 +0.02(+2.88%)
Mar 12, 2020 0.7208 0.7249 0.6200 0.6600 384,424 -0.06(-8.45%)
Mar 11, 2020 0.7677 0.7800 0.7209 0.7209 91,975 -0.03(-4.08%)
Mar 10, 2020 0.8000 0.8000 0.7310 0.7516 97,454 +0.01(+0.85%)
Mar 09, 2020 0.8000 0.8000 0.7250 0.7453 283,919 -0.06(-7.13%)
Mar 06, 2020 0.8200 0.8500 0.8000 0.8025 300,600 -0.05(-5.40%)
Mar 05, 2020 0.9123 0.9400 0.8393 0.8483 257,691 -0.07(-7.80%)
Mar 04, 2020 0.8900 0.9400 0.8891 0.9201 151,103 +0.03(+3.38%)
Mar 03, 2020 0.9089 0.9500 0.8829 0.8900 222,308 -0.05(-5.32%)
Mar 02, 2020 0.9500 0.9500 0.8800 0.9400 196,748 +0.01(+1.18%)
Feb 28, 2020 0.9000 1.140 0.8800 0.9290 1,637,600 +0.10(+11.93%)
Feb 27, 2020 0.9000 0.9000 0.8100 0.8300 660,590 -0.03(-3.49%)
Feb 26, 2020 0.9000 0.9300 0.8500 0.8600 192,050 -0.05(-5.49%)
Feb 25, 2020 0.9500 0.9580 0.8310 0.9100 421,314 -0.03(-3.38%)
Feb 24, 2020 0.9200 1.070 0.8800 0.9418 1,216,312 +0.01(+1.55%)
Feb 21, 2020 0.9260 0.9615 0.9008 0.9274 124,900 +0.02(+1.91%)
Feb 20, 2020 0.9200 0.9400 0.8900 0.9100 226,828 -0.01(-1.09%)
Feb 19, 2020 1.000 1.000 0.8800 0.9200 443,583 -0.05(-5.15%)
Feb 18, 2020 1.010 1.010 0.9100 0.9700 505,183 -0.03(-2.78%)
Feb 14, 2020 1.010 1.020 0.9800 0.9977 562,200 -0.01(-1.22%)
Feb 13, 2020 1.020 1.040 1.000 1.010 790,095 +0.01(+1.00%)
Feb 12, 2020 1.050 1.080 0.9800 1.000 452,224 -0.07(-6.54%)
Feb 11, 2020 1.030 1.120 1.020 1.070 1,270,533 +0.02(+1.90%)
Feb 10, 2020 1.000 1.080 0.9900 1.050 903,750 +0.05(+5.00%)
Feb 07, 2020 1.090 1.100 0.9800 1.000 721,900 -0.09(-8.26%)
Feb 06, 2020 1.080 1.130 1.080 1.090 318,574 -0.01(-0.91%)
Feb 05, 2020 1.070 1.150 1.030 1.100 428,290 -0.01(-0.90%)
Feb 04, 2020 1.080 1.120 1.070 1.110 449,664 -0.01(-0.89%)
Feb 03, 2020 1.190 1.190 1.070 1.120 815,187 -0.04(-3.45%)
Jan 31, 2020 1.140 1.220 1.110 1.160 1,370,300 +0.00(+0.00%)
Jan 30, 2020 1.180 1.400 1.130 1.160 2,508,067 -0.02(-1.69%)
Jan 29, 2020 1.140 1.270 1.060 1.180 1,378,655 +0.04(+3.51%)
Jan 28, 2020 1.080 1.170 1.070 1.140 403,456 -0.04(-3.39%)
Jan 27, 2020 1.030 1.250 0.9500 1.180 1,629,387 +0.10(+9.26%)
Jan 24, 2020 1.200 1.200 1.050 1.080 898,000 -0.09(-7.69%)
Jan 23, 2020 1.270 1.280 1.110 1.170 1,183,581 -0.09(-7.14%)
Jan 22, 2020 1.310 1.350 1.250 1.260 1,300,086 -0.09(-6.67%)
Jan 21, 2020 1.530 1.600 1.330 1.350 3,685,351 -0.25(-15.62%)
Jan 17, 2020 1.680 4.090 1.420 1.600 79,340,800 +0.35(+28.00%)
Jan 16, 2020 1.180 1.310 1.170 1.250 231,813 +0.04(+3.31%)
Jan 15, 2020 1.180 1.220 1.170 1.210 84,956 +0.00(+0.00%)
Jan 14, 2020 1.200 1.300 1.180 1.210 257,267 +0.03(+2.54%)
Jan 13, 2020 1.310 1.330 1.140 1.180 273,137 -0.11(-8.53%)
Jan 10, 2020 1.190 1.400 1.150 1.290 596,000 +0.07(+5.74%)
Jan 09, 2020 1.610 1.690 1.170 1.220 3,212,087 -0.18(-12.86%)
Jan 08, 2020 1.160 1.480 1.110 1.400 1,425,047 +0.24(+20.69%)
Jan 07, 2020 1.100 1.170 1.030 1.160 166,376 +0.10(+9.41%)
Jan 06, 2020 1.060 1.170 1.000 1.060 170,428 +0.03(+2.93%)
Jan 03, 2020 1.090 1.290 1.000 1.030 535,800 -0.07(-6.36%)
Jan 02, 2020 0.9700 1.140 0.9300 1.100 334,428 +0.11(+11.11%)
Dec 31, 2019 0.9000 1.050 0.8990 0.9900 144,200 +0.07(+7.61%)
Dec 30, 2019 0.9200 0.9845 0.8800 0.9200 65,836 +0.01(+0.88%)
Dec 27, 2019 0.9994 1.010 0.9120 0.9120 93,800 -0.09(-8.78%)
Dec 26, 2019 0.9250 1.190 0.8965 0.9998 243,517 +0.07(+8.09%)
Dec 24, 2019 0.9000 0.9500 0.8700 0.9250 14,100 +0.04(+4.51%)
Dec 23, 2019 0.8500 0.9500 0.8500 0.8851 25,780 +0.02(+2.79%)
Dec 20, 2019 0.9400 0.9454 0.8611 0.8611 75,300 -0.09(-9.36%)
Dec 19, 2019 0.8350 0.9500 0.8350 0.9500 87,526 +0.12(+14.18%)
Dec 18, 2019 0.8800 0.8900 0.8295 0.8320 16,334 -0.03(-3.82%)
Dec 17, 2019 0.8274 0.9100 0.8274 0.8650 54,954 +0.04(+4.84%)
Dec 16, 2019 0.8500 0.8883 0.8205 0.8251 19,221 -0.05(-6.24%)
Dec 13, 2019 0.8800 0.9199 0.8340 0.8800 41,800 -0.01(-1.07%)
Dec 12, 2019 0.9100 0.9450 0.8300 0.8895 68,129 -0.02(-2.02%)
Dec 11, 2019 0.9287 0.9300 0.8900 0.9078 33,424 +0.01(+0.87%)
Dec 10, 2019 0.8900 0.9300 0.8900 0.9000 30,905 -0.04(-3.85%)
Dec 09, 2019 0.9229 0.9400 0.8620 0.9360 23,864 +0.02(+2.11%)
Dec 06, 2019 0.8928 0.9460 0.8902 0.9167 40,000 -0.01(-0.82%)
Dec 05, 2019 0.9846 0.9900 0.8900 0.9243 97,965 -0.05(-4.71%)
Dec 04, 2019 0.9100 1.020 0.9100 0.9700 139,049 +0.08(+8.93%)
Dec 03, 2019 0.8798 0.9100 0.8600 0.8905 49,241 -0.01(-1.06%)
Dec 02, 2019 0.8700 0.9200 0.8700 0.9000 72,168 +0.04(+4.05%)
Nov 29, 2019 0.9000 0.9400 0.8650 0.8650 64,000 -0.04(-3.89%)
Nov 27, 2019 0.8200 0.9000 0.8151 0.9000 100,100 +0.07(+8.43%)
Nov 26, 2019 0.8500 0.8700 0.8000 0.8300 105,420 -0.02(-2.18%)
Nov 25, 2019 0.8400 0.8500 0.8000 0.8485 133,941 -0.01(-0.76%)
Nov 22, 2019 1.000 1.030 0.7600 0.8550 736,900 -0.15(-14.50%)
Nov 21, 2019 0.7800 1.180 0.7200 1.000 1,320,903 +0.23(+29.87%)
Nov 20, 2019 0.7505 0.7880 0.7000 0.7700 115,338 +0.01(+1.85%)
Nov 19, 2019 0.8283 0.8283 0.7500 0.7560 137,045 -0.10(-12.09%)
Nov 18, 2019 0.9200 0.9400 0.8000 0.8600 216,559 -0.07(-7.13%)
Nov 15, 2019 1.130 1.220 0.8961 0.9260 435,500 -0.22(-19.48%)
Nov 14, 2019 1.100 1.220 1.090 1.150 422,037 +0.04(+3.60%)
Nov 13, 2019 1.120 1.230 1.100 1.110 185,757 -0.06(-5.13%)
Nov 12, 2019 1.130 1.260 1.110 1.170 200,726 +0.04(+3.54%)
Nov 11, 2019 1.150 1.180 1.100 1.130 107,646 -0.04(-3.42%)
Nov 08, 2019 1.090 1.190 1.070 1.170 235,100 +0.07(+6.36%)
Nov 07, 2019 1.130 1.180 1.070 1.100 345,285 -0.04(-3.51%)
Nov 06, 2019 1.210 1.230 1.110 1.140 497,759 -0.10(-8.06%)
Nov 05, 2019 1.200 1.260 1.160 1.240 301,545 +0.02(+1.64%)
Nov 04, 2019 1.440 1.490 1.160 1.220 645,178 -0.19(-13.48%)
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.