Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

scPharmaceuticals Inc. (SCPH)

Compare
2.3200
+0.3050
+(15.14%)
At close: April 11 at 4:00:01 PM EDT
2.3000
-0.02
(-0.86%)
After hours: April 11 at 4:52:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.01002.32002.00002.32002.3200620,100
Apr 10, 20252.12002.41001.95002.01502.0150411,400
Apr 9, 20252.10002.22001.94002.19002.19001,067,400
Apr 8, 20252.43002.51402.12002.15002.1500834,800
Apr 7, 20252.25002.41802.15002.33002.3300362,700
Apr 4, 20252.21002.37002.21002.32002.3200570,800
Apr 3, 20252.38002.43902.29002.30002.3000397,900
Apr 2, 20252.28002.50002.20002.50002.5000551,900
Apr 1, 20252.60002.61502.31002.33002.33001,084,700
Mar 31, 20252.76002.76502.50002.63002.6300678,400
Mar 28, 20253.04003.06002.72002.77502.7750632,400
Mar 27, 20253.01003.08002.89003.04003.0400128,500
Mar 26, 20252.97003.02002.86503.01003.0100436,800
Mar 25, 20253.13003.13202.99003.00003.0000197,600
Mar 24, 20253.02003.14002.92003.13003.1300485,700
Mar 21, 20252.97003.07002.92003.00003.0000571,400
Mar 20, 20252.98003.19002.90003.01003.0100574,200
Mar 19, 20253.07003.13502.99103.04003.0400403,800
Mar 18, 20252.97003.08102.93003.05003.0500336,200
Mar 17, 20253.03003.07002.99103.00003.0000178,200
Mar 14, 20253.01003.11002.96003.03003.0300205,600
Mar 13, 20253.01003.03502.90002.99002.9900468,000
Mar 12, 20253.10003.19002.97503.02003.0200560,000
Mar 11, 20252.91003.10002.88003.08003.0800831,300
Mar 10, 20252.92002.93002.75002.89002.8900990,100
Mar 7, 20253.23003.30002.91002.93002.93001,966,800
Mar 6, 20253.18003.21003.07103.12003.12001,887,200
Mar 5, 20253.30003.31003.13003.18003.1800682,600
Mar 4, 20253.35003.35503.19003.29003.2900614,300
Mar 3, 20253.40003.51703.16503.21003.2100589,500
Feb 28, 20253.21003.30503.18003.28003.2800412,100
Feb 27, 20253.33003.35003.22003.24003.2400244,700
Feb 26, 20253.31003.37803.26003.29003.2900162,100
Feb 25, 20253.35003.44003.30003.32003.3200240,200
Feb 24, 20253.29003.42503.20003.34003.3400376,500
Feb 21, 20253.39003.42503.22003.25003.2500403,500
Feb 20, 20253.46003.56403.34003.36003.3600334,800
Feb 19, 20253.60003.64003.44503.47003.4700359,700
Feb 18, 20253.70003.75503.58003.64003.6400234,300
Feb 14, 20253.70003.75503.59003.68003.6800299,200
Feb 13, 20253.50003.86503.50003.68003.6800832,700
Feb 12, 20253.28003.49503.28003.45003.4500272,200
Feb 11, 20253.31003.42003.27003.34003.3400182,500
Feb 10, 20253.29003.39003.22003.35003.3500240,200
Feb 7, 20253.26003.41003.22003.25003.2500252,300
Feb 6, 20253.33003.40003.26003.27003.2700178,400
Feb 5, 20253.39003.46003.32003.41003.4100154,300
Feb 4, 20253.15003.36003.09003.35003.3500208,800
Feb 3, 20253.38003.41003.18003.20003.2000231,100
Jan 31, 20253.46003.52003.31003.32003.3200213,100
Jan 30, 20253.31003.49003.31003.45003.4500182,400
Jan 29, 20253.26003.31003.24003.29003.2900178,300
Jan 28, 20253.24003.32003.15003.27003.2700206,500
Jan 27, 20253.29003.33503.23003.23003.2300236,700
Jan 24, 20253.25003.48903.23503.29003.2900154,500
Jan 23, 20253.21003.31003.15003.27503.2750160,400
Jan 22, 20253.24003.30003.13003.21003.2100382,900
Jan 21, 20253.28003.32003.15003.24003.2400517,500
Jan 17, 20253.47003.48003.27003.28003.2800207,100
Jan 16, 20253.51003.53003.39003.42003.4200181,400
Jan 15, 20253.45003.55003.40003.50003.5000326,100
Jan 14, 20253.57003.59003.34003.38003.3800185,200
Jan 13, 20253.35003.56003.30003.51003.5100201,000
Jan 10, 20253.54003.58003.27003.40003.4000403,800
Jan 8, 20253.51003.54003.36003.42003.4200170,900
Jan 7, 20253.57003.74003.50003.55503.5550525,000
Jan 6, 20253.59003.75003.57003.62003.6200337,500
Jan 3, 20253.59003.62003.48003.59003.5900287,100
Jan 2, 20253.60003.70003.50003.57003.5700301,200
Dec 31, 20243.53003.60003.45003.54003.5400305,000
Dec 30, 20243.40003.51003.33003.50003.5000403,400
Dec 27, 20243.40003.45003.32903.42003.4200251,500
Dec 26, 20243.36003.45003.32503.42003.4200289,400
Dec 24, 20243.44003.44003.34003.38003.380078,900
Dec 23, 20243.40003.47003.30003.42003.4200478,500
Dec 20, 20243.29003.45003.24003.39003.39002,871,000
Dec 19, 20243.20003.35003.19003.31003.3100332,000
Dec 18, 20243.26003.39003.11003.14003.1400394,700
Dec 17, 20243.35003.39003.16303.25003.2500395,300
Dec 16, 20243.18003.38003.16003.20003.2000292,100
Dec 13, 20243.31003.41003.19003.19003.1900414,900
Dec 12, 20243.41003.46003.26503.31003.3100384,100
Dec 11, 20243.39003.50003.20003.40003.40001,158,000
Dec 10, 20243.50003.67003.48003.61003.6100323,500
Dec 9, 20243.47003.64003.43003.49003.4900231,400
Dec 6, 20243.33003.46003.31003.45003.4500398,800
Dec 5, 20243.45003.50003.33003.33003.3300392,600
Dec 4, 20243.61003.68603.39003.46003.4600405,900
Dec 3, 20243.72003.76003.49503.60003.6000483,000
Dec 2, 20243.63003.77003.53003.71003.7100453,700
Nov 29, 20243.77003.80003.57003.62003.6200204,700
Nov 27, 20243.62003.81503.55403.74003.7400348,600
Nov 26, 20243.38003.64003.30003.60003.6000595,400
Nov 25, 20243.35003.59003.35003.41003.4100503,800
Nov 22, 20243.48003.53003.35003.35003.3500294,900
Nov 21, 20243.36003.49903.28003.46003.4600267,700
Nov 20, 20243.50003.60003.27003.36003.3600309,100
Nov 19, 20243.30003.58003.24503.52003.5200374,900
Nov 18, 20243.46003.54003.31003.35003.3500408,200
Nov 15, 20243.32003.48003.07503.46003.46001,588,300
Nov 14, 20243.50003.65003.25003.36003.36004,152,600
Nov 13, 20244.01004.01003.80003.91003.9100410,000
Nov 12, 20244.23004.23003.93003.93003.9300381,800
Nov 11, 20244.25004.25004.17004.23004.2300140,000
Nov 8, 20244.33004.40004.18004.20504.2050176,100
Nov 7, 20244.35004.50004.26004.32004.3200223,700
Nov 6, 20244.42004.50004.30504.34004.3400210,700
Nov 5, 20244.02004.08004.02004.07004.070094,800
Nov 4, 20244.09004.11004.00004.03004.030085,700
Nov 1, 20244.21004.27004.05004.07004.0700146,600
Oct 31, 20244.44004.44004.15004.15004.1500142,600
Oct 30, 20244.44004.60004.39004.46004.4600314,200
Oct 29, 20244.32004.51004.27004.43004.4300141,400
Oct 28, 20244.26004.51004.26004.37004.3700193,900
Oct 25, 20244.17004.29104.08004.20004.2000205,900
Oct 24, 20244.37004.41004.06004.18004.1800339,100
Oct 23, 20244.38004.55004.28004.37004.3700186,100
Oct 22, 20244.43004.60004.39004.41004.4100122,300
Oct 21, 20244.51004.58004.34504.42004.4200161,700
Oct 18, 20244.39004.55004.33004.53004.5300160,600
Oct 17, 20244.45004.45004.32004.39004.390080,200
Oct 16, 20244.31004.50004.26004.41004.4100370,500
Oct 15, 20244.21004.28004.17004.26004.2600116,900
Oct 14, 20244.23004.31504.08004.20004.2000147,600
Oct 11, 20244.09004.27004.06004.23004.2300253,800
Oct 10, 20243.90004.13503.81004.08004.0800452,200
Oct 9, 20243.98004.10503.87003.94003.9400263,300
Oct 8, 20244.04004.10403.82003.97503.9750607,000
Oct 7, 20244.24004.31504.06004.07004.0700442,600
Oct 4, 20244.43004.43004.25304.28004.2800200,700
Oct 3, 20244.30004.42004.30004.34004.3400238,800
Oct 2, 20244.14004.41004.12004.36004.3600313,900
Oct 1, 20244.56004.56004.17004.21004.2100390,500
Sep 30, 20244.58004.63004.33004.56004.5600377,700
Sep 27, 20244.46004.75004.46004.61004.6100211,300
Sep 26, 20244.70004.77004.31004.42004.4200574,400
Sep 25, 20244.77004.80004.63004.64004.6400309,000
Sep 24, 20244.84004.88004.73004.77004.7700240,600
Sep 23, 20245.23005.23004.80004.81004.8100339,800
Sep 20, 20245.28005.34005.08005.18005.1800502,600
Sep 19, 20245.63005.63005.17005.26005.2600249,600
Sep 18, 20245.52005.55005.23005.43005.4300435,700
Sep 17, 20245.50005.56005.38005.51005.5100285,900
Sep 16, 20245.50005.65005.43005.51005.5100348,200
Sep 13, 20245.39005.54005.34005.49005.4900475,800
Sep 12, 20245.15005.40005.10505.31005.3100274,900
Sep 11, 20245.00005.14004.98005.11005.1100205,100
Sep 10, 20245.09005.09004.97005.00005.0000185,700
Sep 9, 20245.10005.22005.01005.05005.0500117,100
Sep 6, 20245.22005.29504.99005.11005.1100272,700
Sep 5, 20245.13005.19004.98005.19005.1900172,400
Sep 4, 20244.97005.14004.88005.09005.0900591,000
Sep 3, 20245.06005.17004.88004.95004.9500203,100
Aug 30, 20245.07005.13104.93005.09005.0900126,200
Aug 29, 20244.95005.11004.90005.04005.040094,300
Aug 28, 20245.15005.25004.86004.92004.9200174,000
Aug 27, 20245.18005.25005.05005.15005.1500159,000
Aug 26, 20245.44005.44005.10505.21005.2100321,600
Aug 23, 20245.15005.45005.06505.37005.3700375,400
Aug 22, 20245.42005.50005.13005.14005.1400194,800
Aug 21, 20245.16005.45004.98005.39005.3900383,200
Aug 20, 20245.11005.15004.85105.10005.1000286,900
Aug 19, 20245.18005.25005.05005.11505.1150290,000
Aug 16, 20245.16005.29005.09005.19005.1900365,400
Aug 15, 20244.79005.25004.79005.06005.0600462,100
Aug 14, 20244.99005.05004.70004.79004.7900301,400
Aug 13, 20244.44005.00004.37004.93004.9300886,100
Aug 12, 20244.15004.98004.15004.43004.43001,862,900
Aug 9, 20244.62004.72004.33004.33004.3300190,000
Aug 8, 20244.20004.69004.08104.51004.5100264,500
Aug 7, 20244.38004.52004.10004.20004.2000232,700
Aug 6, 20244.35004.51004.20004.37004.3700162,600
Aug 5, 20244.26004.34004.06004.20004.2000200,600
Aug 2, 20244.57004.66804.50004.52004.5200133,800
Aug 1, 20245.07005.07004.64004.79004.7900220,900
Jul 31, 20244.87005.09004.80005.03005.0300153,400
Jul 30, 20244.99005.04004.71004.83004.8300100,100
Jul 29, 20244.87005.09004.87004.97004.9700104,000
Jul 26, 20245.08005.10404.62004.94004.9400167,000
Jul 25, 20244.80005.10004.72004.98004.9800217,500
Jul 24, 20244.88005.29004.81004.84004.8400211,000
Jul 23, 20244.64004.99004.59004.92004.9200125,300
Jul 22, 20244.46004.71004.40504.67004.670099,800
Jul 19, 20244.47004.75004.35004.42004.4200108,500
Jul 18, 20244.77004.85504.33004.49004.490099,500
Jul 17, 20245.07005.13004.76004.83004.8300192,600
Jul 16, 20244.75005.11004.75005.08005.0800400,500
Jul 15, 20244.60004.78004.40004.73004.7300174,500
Jul 12, 20244.60004.72004.42004.53004.5300128,200
Jul 11, 20244.22004.60004.22004.60004.6000186,200
Jul 10, 20244.15004.19004.00004.12004.1200136,200
Jul 9, 20244.34004.34004.16004.18004.180081,200
Jul 8, 20244.46004.53504.26004.37004.3700170,400
Jul 5, 20244.24004.42004.12004.41004.4100144,500
Jul 3, 20244.18004.29904.12004.25004.250054,500
Jul 2, 20244.29004.29004.12004.21004.2100155,700
Jul 1, 20244.30004.53004.29004.32004.3200179,400
Jun 28, 20244.36004.39004.19004.35004.3500410,900
Jun 27, 20244.38004.47004.27004.37004.3700138,000
Jun 26, 20243.94004.45003.92004.44004.4400353,000
Jun 25, 20244.04004.16003.90003.96003.9600159,500
Jun 24, 20244.06004.18004.00004.08004.0800118,100
Jun 21, 20244.04004.09003.95004.03004.0300212,900
Jun 20, 20243.95004.13003.80004.04004.0400258,100
Jun 18, 20244.07004.14003.97003.99003.9900142,100
Jun 17, 20244.09004.22503.98004.07004.0700150,900
Jun 14, 20244.02004.19003.98004.14004.1400125,000
Jun 13, 20244.10004.20003.98004.06004.0600109,800
Jun 12, 20244.21004.26004.00004.04004.0400250,300
Jun 11, 20244.14004.26004.07004.11004.1100220,200
Jun 10, 20243.76004.16003.73004.12004.1200341,200
Jun 7, 20243.89003.99503.69003.75003.7500667,500
Jun 6, 20244.45004.68703.82003.88003.8800600,200
Jun 5, 20244.05004.47004.00004.44004.4400434,500
Jun 4, 20243.98004.12003.92004.02004.020068,100
Jun 3, 20243.96004.07803.86003.99003.9900109,600
May 31, 20244.04004.14003.87003.91003.9100119,500
May 30, 20243.96004.12003.96004.01004.0100147,300
May 29, 20243.85004.00003.73503.92003.9200164,600
May 28, 20243.57003.84003.44003.80503.8050276,400
May 24, 20243.52003.79003.39003.51003.5100370,200
May 23, 20243.60003.60003.24003.52003.5200621,000
May 22, 20243.83003.94003.46003.54003.5400475,200
May 21, 20244.04004.11903.82003.82503.8250246,400
May 20, 20244.74004.74004.01004.04004.0400566,000
May 17, 20244.82004.91004.67004.75004.7500237,100
May 16, 20244.59004.92004.57504.82504.8250312,800
May 15, 20244.35004.79004.00904.57004.5700828,700
May 14, 20244.39004.69004.39004.50004.5000347,100
May 13, 20244.54004.68004.35004.35004.3500179,700
May 10, 20244.79004.86004.46504.48004.4800112,100
May 9, 20244.68004.94004.67404.81004.8100159,000
May 8, 20244.83004.92004.68004.69004.6900159,400
May 7, 20244.76004.97504.66004.90004.9000238,900
May 6, 20244.72004.83004.61004.73004.7300106,800
May 3, 20244.76004.85004.54004.66004.6600160,000
May 2, 20244.64004.70004.47004.66004.6600107,400
May 1, 20244.48004.70004.46004.54004.5400100,100
Apr 30, 20244.55004.58004.40004.47004.4700184,900
Apr 29, 20244.52004.71004.49004.58004.5800194,100
Apr 26, 20244.38004.58004.32004.49004.4900119,700
Apr 25, 20244.47004.55004.27004.35004.3500187,400
Apr 24, 20244.64004.75004.49004.50004.500092,000
Apr 23, 20244.63004.79004.57004.61004.610085,300
Apr 22, 20244.58004.66004.45004.57004.5700113,900
Apr 19, 20244.50004.62004.41004.56004.5600166,600
Apr 18, 20244.42004.52004.25004.51004.5100223,900
Apr 17, 20244.69004.75504.41004.42004.4200249,600
Apr 16, 20244.86004.90004.67004.67004.6700126,200
Apr 15, 20244.89004.97004.75004.86004.8600184,100
Apr 12, 20245.09005.13004.93004.93004.9300137,200

Related Tickers

MIST Milestone Pharmaceuticals Inc.
0.7713
+2.84%
 
FENC Fennec Pharmaceuticals Inc.
5.01
0.00%
 
VTYX Ventyx Biosciences, Inc.
0.9685
+4.35%
 
MCRB Seres Therapeutics, Inc.
0.5905
+1.71%
 
ABEO Abeona Therapeutics Inc.
4.6000
+10.05%
 
KZR Kezar Life Sciences, Inc.
3.9500
0.00%
 
RZLT Rezolute, Inc.
2.4700
0.00%
 
ATYR aTyr Pharma, Inc.
2.9700
+8.39%
 
VIGL Vigil Neuroscience, Inc.
1.4900
-2.61%
 
ATRA Atara Biotherapeutics, Inc.
5.53
+4.34%