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

Scopus Biopharma Inc (NQ: SCPS )

0.1682 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 16, 2022 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 (%)
Sep 30, 2021 4.010 4.150 3.910 4.120 134,930 +0.11(+2.74%)
Sep 29, 2021 3.980 4.390 3.970 4.010 298,934 +0.01(+0.25%)
Sep 28, 2021 4.000 4.150 3.860 4.000 155,287 -0.01(-0.25%)
Sep 27, 2021 4.300 4.386 3.955 4.010 215,971 -0.23(-5.42%)
Sep 24, 2021 4.260 4.400 4.160 4.240 119,785 -0.12(-2.75%)
Sep 23, 2021 4.350 4.420 4.260 4.360 67,811 +0.10(+2.35%)
Sep 22, 2021 4.180 4.420 4.180 4.260 158,378 +0.15(+3.65%)
Sep 21, 2021 4.540 4.660 4.110 4.110 268,148 -0.15(-3.52%)
Sep 20, 2021 4.860 4.980 4.260 4.260 331,372 -0.87(-16.96%)
Sep 17, 2021 5.500 5.710 4.910 5.130 514,341 -0.34(-6.22%)
Sep 16, 2021 5.790 5.810 5.470 5.470 93,096 -0.28(-4.87%)
Sep 15, 2021 5.670 5.900 5.570 5.750 71,663 +0.09(+1.59%)
Sep 14, 2021 5.610 5.840 5.550 5.660 62,388 +0.02(+0.35%)
Sep 13, 2021 5.800 5.840 5.500 5.640 106,781 -0.15(-2.59%)
Sep 10, 2021 5.840 5.980 5.670 5.790 381,155 +0.02(+0.35%)
Sep 09, 2021 5.350 5.850 5.310 5.770 131,670 +0.33(+6.07%)
Sep 08, 2021 5.560 5.690 5.324 5.440 178,303 -0.20(-3.55%)
Sep 07, 2021 5.560 5.790 5.365 5.640 253,782 -0.03(-0.53%)
Sep 03, 2021 5.650 5.770 5.320 5.670 596,932 -0.38(-6.28%)
Sep 02, 2021 5.760 7.250 5.350 6.050 11,220,723 +1.04(+20.76%)
Sep 01, 2021 5.420 5.455 5.010 5.010 158,928 -0.48(-8.74%)
Aug 31, 2021 5.020 5.490 5.020 5.490 156,062 +0.41(+8.07%)
Aug 30, 2021 5.030 5.200 5.000 5.080 87,338 +0.06(+1.20%)
Aug 27, 2021 4.940 5.150 4.870 5.020 125,620 +0.11(+2.24%)
Aug 26, 2021 4.990 5.050 4.750 4.910 102,559 -0.15(-2.96%)
Aug 25, 2021 4.500 5.200 4.500 5.060 430,717 +0.55(+12.20%)
Aug 24, 2021 4.500 4.690 4.470 4.510 62,641 +0.06(+1.35%)
Aug 23, 2021 4.240 4.540 4.200 4.450 72,088 +0.25(+5.95%)
Aug 20, 2021 4.280 4.300 4.090 4.200 74,372 +0.17(+4.22%)
Aug 19, 2021 4.290 4.330 4.020 4.030 106,846 -0.24(-5.62%)
Aug 18, 2021 4.230 4.430 4.200 4.270 58,024 +0.08(+1.91%)
Aug 17, 2021 4.280 4.402 4.060 4.190 115,885 -0.06(-1.41%)
Aug 16, 2021 4.450 4.548 4.150 4.250 182,242 -0.28(-6.18%)
Aug 13, 2021 4.850 4.930 4.480 4.530 200,004 -0.44(-8.85%)
Aug 12, 2021 5.000 5.080 4.700 4.970 280,118 +0.13(+2.69%)
Aug 11, 2021 5.100 5.120 4.770 4.840 86,039 -0.23(-4.54%)
Aug 10, 2021 4.900 5.260 4.760 5.070 150,634 +0.13(+2.63%)
Aug 09, 2021 4.840 5.100 4.800 4.940 154,410 -0.05(-1.00%)
Aug 06, 2021 4.950 5.290 4.750 4.990 554,531 +0.05(+1.01%)
Aug 05, 2021 5.660 5.740 4.851 4.940 1,547,487 -1.13(-18.62%)
Aug 04, 2021 4.700 6.230 4.550 6.070 6,775,305 +1.39(+29.70%)
Aug 03, 2021 4.630 4.760 4.490 4.680 87,500 +0.00(+0.00%)
Aug 02, 2021 4.610 4.900 4.550 4.680 66,804 +0.03(+0.65%)
Jul 30, 2021 4.750 4.890 4.590 4.650 169,791 -0.12(-2.52%)
Jul 29, 2021 4.730 4.940 4.670 4.770 40,323 +0.04(+0.85%)
Jul 28, 2021 4.510 4.880 4.460 4.730 56,860 +0.18(+3.96%)
Jul 27, 2021 4.730 4.900 4.510 4.550 45,327 -0.18(-3.81%)
Jul 26, 2021 4.750 5.050 4.720 4.730 146,076 +0.03(+0.64%)
Jul 23, 2021 5.190 5.240 4.600 4.700 333,837 -0.42(-8.20%)
Jul 22, 2021 5.310 5.630 5.120 5.120 61,194 -0.23(-4.30%)
Jul 21, 2021 5.300 5.650 5.300 5.350 74,986 +0.02(+0.38%)
Jul 20, 2021 5.440 5.620 5.330 5.330 45,059 -0.12(-2.20%)
Jul 19, 2021 5.400 5.780 5.320 5.450 40,913 -0.07(-1.27%)
Jul 16, 2021 5.640 5.801 5.520 5.520 22,308 -0.16(-2.82%)
Jul 15, 2021 5.750 5.864 5.610 5.680 24,240 -0.11(-1.90%)
Jul 14, 2021 6.300 6.300 5.515 5.790 93,482 -0.41(-6.61%)
Jul 13, 2021 6.440 6.680 6.140 6.200 34,751 -0.32(-4.91%)
Jul 12, 2021 6.800 6.800 6.410 6.520 48,479 -0.30(-4.40%)
Jul 09, 2021 6.620 6.820 6.585 6.820 28,573 +0.24(+3.65%)
Jul 08, 2021 6.548 6.720 6.402 6.580 55,034 -0.05(-0.75%)
Jul 07, 2021 6.930 6.930 6.600 6.630 49,844 -0.27(-3.91%)
Jul 06, 2021 7.020 7.020 6.827 6.900 17,682 -0.09(-1.29%)
Jul 02, 2021 6.880 7.120 6.760 6.990 60,407 +0.13(+1.90%)
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.