Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SC Pharmaceuticals Inc (NQ: SCPH )

4.205 -0.115 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2019 3.250 3.500 3.220 3.400 52,100 +0.12(+3.66%)
May 30, 2019 3.490 3.560 3.196 3.280 270,546 -0.18(-5.20%)
May 29, 2019 3.550 3.590 3.407 3.460 22,871 -0.07(-1.98%)
May 28, 2019 3.680 3.700 3.530 3.530 8,525 -0.04(-1.12%)
May 24, 2019 3.400 3.700 3.391 3.570 116,100 +0.16(+4.69%)
May 23, 2019 3.510 3.590 3.390 3.410 63,961 -0.11(-3.12%)
May 22, 2019 3.410 3.600 3.410 3.520 17,113 -0.08(-2.22%)
May 21, 2019 3.370 3.660 3.350 3.600 50,585 +0.21(+6.19%)
May 20, 2019 3.471 3.683 3.370 3.390 35,253 -0.11(-3.14%)
May 17, 2019 3.750 3.750 3.440 3.500 43,800 -0.26(-6.91%)
May 16, 2019 3.540 3.850 3.360 3.760 281,331 +0.24(+6.82%)
May 15, 2019 3.500 3.540 3.375 3.520 51,836 +0.01(+0.28%)
May 14, 2019 3.510 3.550 3.431 3.510 28,979 +0.01(+0.29%)
May 13, 2019 3.500 3.550 3.350 3.500 73,200 +0.00(+0.00%)
May 10, 2019 3.510 3.610 3.400 3.500 70,900 -0.06(-1.69%)
May 09, 2019 3.750 3.750 3.445 3.560 41,993 -0.15(-4.04%)
May 08, 2019 3.560 3.985 3.409 3.710 204,601 +0.17(+4.80%)
May 07, 2019 3.530 3.600 3.360 3.540 40,086 -0.05(-1.39%)
May 06, 2019 3.500 3.650 3.270 3.590 46,557 -0.01(-0.28%)
May 03, 2019 3.130 3.600 3.130 3.600 67,500 +0.24(+7.14%)
May 02, 2019 3.120 3.500 2.980 3.360 101,313 +0.14(+4.35%)
May 01, 2019 3.210 3.281 3.095 3.220 25,290 -0.03(-0.92%)
Apr 30, 2019 3.420 3.450 3.225 3.250 27,315 -0.20(-5.80%)
Apr 29, 2019 3.720 3.865 3.270 3.450 90,155 -0.30(-8.00%)
Apr 26, 2019 3.650 4.080 3.410 3.750 300,700 +0.15(+4.17%)
Apr 25, 2019 3.050 3.680 3.050 3.600 232,892 +0.55(+18.03%)
Apr 24, 2019 3.087 3.175 3.000 3.050 21,902 -0.02(-0.65%)
Apr 23, 2019 3.190 3.200 2.980 3.070 71,204 +0.04(+1.32%)
Apr 22, 2019 3.070 3.200 2.980 3.030 68,762 -0.03(-0.98%)
Apr 18, 2019 2.800 3.180 2.800 3.060 145,300 +0.24(+8.51%)
Apr 17, 2019 2.890 2.930 2.724 2.820 61,122 -0.02(-0.70%)
Apr 16, 2019 2.630 2.950 2.536 2.840 140,771 +0.36(+14.52%)
Apr 15, 2019 2.630 2.630 2.470 2.480 52,172 -0.17(-6.42%)
Apr 12, 2019 2.620 2.960 2.620 2.650 18,000 +0.03(+1.15%)
Apr 11, 2019 2.760 2.950 2.440 2.620 466,207 -0.13(-4.73%)
Apr 10, 2019 2.770 2.800 2.700 2.750 31,699 -0.03(-1.08%)
Apr 09, 2019 2.870 2.920 2.780 2.780 24,386 -0.11(-3.81%)
Apr 08, 2019 2.900 2.920 2.810 2.890 23,520 -0.04(-1.37%)
Apr 05, 2019 2.900 2.950 2.770 2.930 36,800 +0.02(+0.69%)
Apr 04, 2019 2.900 2.930 2.755 2.910 36,492 -0.04(-1.36%)
Apr 03, 2019 3.040 3.092 2.930 2.950 25,874 -0.08(-2.64%)
Apr 02, 2019 2.934 3.041 2.800 3.030 23,388 +0.12(+4.12%)
Apr 01, 2019 2.960 3.085 2.910 2.910 33,400 -0.09(-3.00%)
Mar 29, 2019 3.050 3.100 2.890 3.000 84,200 -0.01(-0.33%)
Mar 28, 2019 2.960 3.040 2.840 3.010 45,928 +0.09(+3.26%)
Mar 27, 2019 2.890 3.040 2.890 2.915 20,024 +0.04(+1.57%)
Mar 26, 2019 2.900 2.940 2.850 2.870 18,055 +0.03(+1.06%)
Mar 25, 2019 3.010 3.050 2.800 2.840 47,045 -0.11(-3.73%)
Mar 22, 2019 3.130 3.365 2.950 2.950 13,200 -0.18(-5.75%)
Mar 21, 2019 3.060 3.290 3.060 3.130 15,731 +0.03(+0.97%)
Mar 20, 2019 3.270 3.270 3.100 3.100 7,018 -0.10(-3.13%)
Mar 19, 2019 3.100 3.260 3.100 3.200 12,614 +0.10(+3.23%)
Mar 18, 2019 3.270 3.330 3.100 3.100 19,647 -0.28(-8.28%)
Mar 15, 2019 3.400 3.490 3.330 3.380 38,000 -0.04(-1.17%)
Mar 14, 2019 3.440 3.490 3.340 3.420 7,730 +0.05(+1.48%)
Mar 13, 2019 3.400 3.400 3.280 3.370 4,332 +0.07(+2.12%)
Mar 12, 2019 3.250 3.410 3.220 3.300 23,758 +0.05(+1.54%)
Mar 11, 2019 3.170 3.250 3.110 3.250 7,166 +0.09(+2.85%)
Mar 08, 2019 3.200 3.220 3.070 3.160 16,800 +0.00(+0.00%)
Mar 07, 2019 3.170 3.390 3.102 3.160 9,386 +0.02(+0.64%)
Mar 06, 2019 3.210 3.220 3.140 3.140 7,803 -0.13(-3.98%)
Mar 05, 2019 3.250 3.320 3.250 3.270 14,894 +0.00(+0.00%)
Mar 04, 2019 3.390 3.500 3.210 3.270 17,059 -0.05(-1.51%)
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.