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

SC Pharmaceuticals Inc (NQ: SCPH )

3.620 -0.120 (-3.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
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%)
Oct 01, 2024 4.560 4.560 4.170 4.210 390,518 -0.35(-7.68%)
Sep 30, 2024 4.580 4.630 4.330 4.560 377,720 -0.05(-1.08%)
Sep 27, 2024 4.460 4.750 4.460 4.610 211,285 +0.19(+4.30%)
Sep 26, 2024 4.700 4.770 4.310 4.420 574,405 -0.22(-4.74%)
Sep 25, 2024 4.770 4.800 4.630 4.640 308,986 -0.13(-2.73%)
Sep 24, 2024 4.840 4.880 4.730 4.770 240,554 -0.04(-0.83%)
Sep 23, 2024 5.230 5.230 4.800 4.810 339,805 -0.37(-7.14%)
Sep 20, 2024 5.280 5.340 5.080 5.180 502,627 -0.08(-1.52%)
Sep 19, 2024 5.630 5.630 5.170 5.260 249,595 -0.17(-3.13%)
Sep 18, 2024 5.520 5.550 5.230 5.430 435,725 -0.08(-1.45%)
Sep 17, 2024 5.500 5.560 5.380 5.510 285,909 +0.00(+0.00%)
Sep 16, 2024 5.500 5.650 5.430 5.510 348,175 +0.02(+0.36%)
Sep 13, 2024 5.390 5.540 5.340 5.490 475,772 +0.18(+3.39%)
Sep 12, 2024 5.150 5.400 5.105 5.310 274,942 +0.20(+3.91%)
Sep 11, 2024 5.000 5.140 4.980 5.110 205,063 +0.11(+2.20%)
Sep 10, 2024 5.090 5.090 4.970 5.000 185,747 -0.05(-0.99%)
Sep 09, 2024 5.100 5.220 5.010 5.050 117,095 -0.06(-1.17%)
Sep 06, 2024 5.220 5.295 4.990 5.110 272,680 -0.08(-1.54%)
Sep 05, 2024 5.130 5.190 4.980 5.190 172,428 +0.10(+1.96%)
Sep 04, 2024 4.970 5.140 4.880 5.090 591,037 +0.14(+2.83%)
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.