NasdaqGS - Delayed Quote USD

scPharmaceuticals Inc. (SCPH)

Compare
3.4000
-0.0200
(-0.58%)
At close: January 10 at 4:00:00 PM EST
3.4000
0.00
(0.00%)
After hours: January 10 at 4:01:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.5400 3.5800 3.2700 3.4000 3.4000 403,800
Jan 8, 2025 3.5100 3.5400 3.3600 3.4200 3.4200 170,900
Jan 7, 2025 3.5700 3.7400 3.5000 3.5550 3.5550 525,000
Jan 6, 2025 3.5900 3.7500 3.5700 3.6200 3.6200 337,500
Jan 3, 2025 3.5900 3.6200 3.4800 3.5900 3.5900 287,100
Jan 2, 2025 3.6000 3.7000 3.5000 3.5700 3.5700 301,200
Dec 31, 2024 3.5300 3.6000 3.4500 3.5400 3.5400 305,000
Dec 30, 2024 3.4000 3.5100 3.3300 3.5000 3.5000 403,400
Dec 27, 2024 3.4000 3.4500 3.3290 3.4200 3.4200 251,500
Dec 26, 2024 3.3600 3.4500 3.3250 3.4200 3.4200 289,400
Dec 24, 2024 3.4400 3.4400 3.3400 3.3800 3.3800 78,900
Dec 23, 2024 3.4000 3.4700 3.3000 3.4200 3.4200 478,500
Dec 20, 2024 3.2900 3.4500 3.2400 3.3900 3.3900 2,871,000
Dec 19, 2024 3.2000 3.3500 3.1900 3.3100 3.3100 332,000
Dec 18, 2024 3.2600 3.3900 3.1100 3.1400 3.1400 394,700
Dec 17, 2024 3.3500 3.3900 3.1630 3.2500 3.2500 395,300
Dec 16, 2024 3.1800 3.3800 3.1600 3.2000 3.2000 292,100
Dec 13, 2024 3.3100 3.4100 3.1900 3.1900 3.1900 414,900
Dec 12, 2024 3.4100 3.4600 3.2650 3.3100 3.3100 384,100
Dec 11, 2024 3.3900 3.5000 3.2000 3.4000 3.4000 1,158,000
Dec 10, 2024 3.5000 3.6700 3.4800 3.6100 3.6100 323,500
Dec 9, 2024 3.4700 3.6400 3.4300 3.4900 3.4900 231,400
Dec 6, 2024 3.3300 3.4600 3.3100 3.4500 3.4500 398,800
Dec 5, 2024 3.4500 3.5000 3.3300 3.3300 3.3300 392,600
Dec 4, 2024 3.6100 3.6860 3.3900 3.4600 3.4600 405,900
Dec 3, 2024 3.7200 3.7600 3.4950 3.6000 3.6000 483,000
Dec 2, 2024 3.6300 3.7700 3.5300 3.7100 3.7100 453,700
Nov 29, 2024 3.7700 3.8000 3.5700 3.6200 3.6200 204,700
Nov 27, 2024 3.6200 3.8150 3.5540 3.7400 3.7400 348,600
Nov 26, 2024 3.3800 3.6400 3.3000 3.6000 3.6000 595,400
Nov 25, 2024 3.3500 3.5900 3.3500 3.4100 3.4100 503,800
Nov 22, 2024 3.4800 3.5300 3.3500 3.3500 3.3500 294,900
Nov 21, 2024 3.3600 3.4990 3.2800 3.4600 3.4600 267,700
Nov 20, 2024 3.5000 3.6000 3.2700 3.3600 3.3600 309,100
Nov 19, 2024 3.3000 3.5800 3.2450 3.5200 3.5200 374,900
Nov 18, 2024 3.4600 3.5400 3.3100 3.3500 3.3500 408,200
Nov 15, 2024 3.3200 3.4800 3.0750 3.4600 3.4600 1,588,300
Nov 14, 2024 3.5000 3.6500 3.2500 3.3600 3.3600 4,152,600
Nov 13, 2024 4.0100 4.0100 3.8000 3.9100 3.9100 410,000
Nov 12, 2024 4.2300 4.2300 3.9300 3.9300 3.9300 381,800
Nov 11, 2024 4.2500 4.2500 4.1700 4.2300 4.2300 140,000
Nov 8, 2024 4.3300 4.4000 4.1800 4.2050 4.2050 176,100
Nov 7, 2024 4.3500 4.5000 4.2600 4.3200 4.3200 223,700
Nov 6, 2024 4.4200 4.5000 4.3050 4.3400 4.3400 210,700
Nov 5, 2024 4.0200 4.0800 4.0200 4.0700 4.0700 94,800
Nov 4, 2024 4.0900 4.1100 4.0000 4.0300 4.0300 85,700
Nov 1, 2024 4.2100 4.2700 4.0500 4.0700 4.0700 146,600
Oct 31, 2024 4.4400 4.4400 4.1500 4.1500 4.1500 142,600
Oct 30, 2024 4.4400 4.6000 4.3900 4.4600 4.4600 314,200
Oct 29, 2024 4.3200 4.5100 4.2700 4.4300 4.4300 141,400
Oct 28, 2024 4.2600 4.5100 4.2600 4.3700 4.3700 193,900
Oct 25, 2024 4.1700 4.2910 4.0800 4.2000 4.2000 205,900
Oct 24, 2024 4.3700 4.4100 4.0600 4.1800 4.1800 339,100
Oct 23, 2024 4.3800 4.5500 4.2800 4.3700 4.3700 186,100
Oct 22, 2024 4.4300 4.6000 4.3900 4.4100 4.4100 122,300
Oct 21, 2024 4.5100 4.5800 4.3450 4.4200 4.4200 161,700
Oct 18, 2024 4.3900 4.5500 4.3300 4.5300 4.5300 160,600
Oct 17, 2024 4.4500 4.4500 4.3200 4.3900 4.3900 80,200
Oct 16, 2024 4.3100 4.5000 4.2600 4.4100 4.4100 370,500
Oct 15, 2024 4.2100 4.2800 4.1700 4.2600 4.2600 116,900
Oct 14, 2024 4.2300 4.3150 4.0800 4.2000 4.2000 147,600
Oct 11, 2024 4.0900 4.2700 4.0600 4.2300 4.2300 253,800
Oct 10, 2024 3.9000 4.1350 3.8100 4.0800 4.0800 452,200
Oct 9, 2024 3.9800 4.1050 3.8700 3.9400 3.9400 263,300
Oct 8, 2024 4.0400 4.1040 3.8200 3.9750 3.9750 607,000
Oct 7, 2024 4.2400 4.3150 4.0600 4.0700 4.0700 442,600
Oct 4, 2024 4.4300 4.4300 4.2530 4.2800 4.2800 200,700
Oct 3, 2024 4.3000 4.4200 4.3000 4.3400 4.3400 238,800
Oct 2, 2024 4.1400 4.4100 4.1200 4.3600 4.3600 313,900
Oct 1, 2024 4.5600 4.5600 4.1700 4.2100 4.2100 390,500
Sep 30, 2024 4.5800 4.6300 4.3300 4.5600 4.5600 377,700
Sep 27, 2024 4.4600 4.7500 4.4600 4.6100 4.6100 211,300
Sep 26, 2024 4.7000 4.7700 4.3100 4.4200 4.4200 574,400
Sep 25, 2024 4.7700 4.8000 4.6300 4.6400 4.6400 309,000
Sep 24, 2024 4.8400 4.8800 4.7300 4.7700 4.7700 240,600
Sep 23, 2024 5.2300 5.2300 4.8000 4.8100 4.8100 339,800
Sep 20, 2024 5.2800 5.3400 5.0800 5.1800 5.1800 502,600
Sep 19, 2024 5.6300 5.6300 5.1700 5.2600 5.2600 249,600
Sep 18, 2024 5.5200 5.5500 5.2300 5.4300 5.4300 435,700
Sep 17, 2024 5.5000 5.5600 5.3800 5.5100 5.5100 285,900
Sep 16, 2024 5.5000 5.6500 5.4300 5.5100 5.5100 348,200
Sep 13, 2024 5.3900 5.5400 5.3400 5.4900 5.4900 475,800
Sep 12, 2024 5.1500 5.4000 5.1050 5.3100 5.3100 274,900
Sep 11, 2024 5.0000 5.1400 4.9800 5.1100 5.1100 205,100
Sep 10, 2024 5.0900 5.0900 4.9700 5.0000 5.0000 185,700
Sep 9, 2024 5.1000 5.2200 5.0100 5.0500 5.0500 117,100
Sep 6, 2024 5.2200 5.2950 4.9900 5.1100 5.1100 272,700
Sep 5, 2024 5.1300 5.1900 4.9800 5.1900 5.1900 172,400
Sep 4, 2024 4.9700 5.1400 4.8800 5.0900 5.0900 591,000
Sep 3, 2024 5.0600 5.1700 4.8800 4.9500 4.9500 203,100
Aug 30, 2024 5.0700 5.1310 4.9300 5.0900 5.0900 126,200
Aug 29, 2024 4.9500 5.1100 4.9000 5.0400 5.0400 94,300
Aug 28, 2024 5.1500 5.2500 4.8600 4.9200 4.9200 174,000
Aug 27, 2024 5.1800 5.2500 5.0500 5.1500 5.1500 159,000
Aug 26, 2024 5.4400 5.4400 5.1050 5.2100 5.2100 321,600
Aug 23, 2024 5.1500 5.4500 5.0650 5.3700 5.3700 375,400
Aug 22, 2024 5.4200 5.5000 5.1300 5.1400 5.1400 194,800
Aug 21, 2024 5.1600 5.4500 4.9800 5.3900 5.3900 383,200
Aug 20, 2024 5.1100 5.1500 4.8510 5.1000 5.1000 286,900
Aug 19, 2024 5.1800 5.2500 5.0500 5.1150 5.1150 290,000
Aug 16, 2024 5.1600 5.2900 5.0900 5.1900 5.1900 365,400
Aug 15, 2024 4.7900 5.2500 4.7900 5.0600 5.0600 462,100
Aug 14, 2024 4.9900 5.0500 4.7000 4.7900 4.7900 301,400
Aug 13, 2024 4.4400 5.0000 4.3700 4.9300 4.9300 886,100
Aug 12, 2024 4.1500 4.9800 4.1500 4.4300 4.4300 1,862,900
Aug 9, 2024 4.6200 4.7200 4.3300 4.3300 4.3300 190,000
Aug 8, 2024 4.2000 4.6900 4.0810 4.5100 4.5100 264,500
Aug 7, 2024 4.3800 4.5200 4.1000 4.2000 4.2000 232,700
Aug 6, 2024 4.3500 4.5100 4.2000 4.3700 4.3700 162,600
Aug 5, 2024 4.2600 4.3400 4.0600 4.2000 4.2000 200,600
Aug 2, 2024 4.5700 4.6680 4.5000 4.5200 4.5200 133,800
Aug 1, 2024 5.0700 5.0700 4.6400 4.7900 4.7900 220,900
Jul 31, 2024 4.8700 5.0900 4.8000 5.0300 5.0300 153,400
Jul 30, 2024 4.9900 5.0400 4.7100 4.8300 4.8300 100,100
Jul 29, 2024 4.8700 5.0900 4.8700 4.9700 4.9700 104,000
Jul 26, 2024 5.0800 5.1040 4.6200 4.9400 4.9400 167,000
Jul 25, 2024 4.8000 5.1000 4.7200 4.9800 4.9800 217,500
Jul 24, 2024 4.8800 5.2900 4.8100 4.8400 4.8400 211,000
Jul 23, 2024 4.6400 4.9900 4.5900 4.9200 4.9200 125,300
Jul 22, 2024 4.4600 4.7100 4.4050 4.6700 4.6700 99,800
Jul 19, 2024 4.4700 4.7500 4.3500 4.4200 4.4200 108,500
Jul 18, 2024 4.7700 4.8550 4.3300 4.4900 4.4900 99,500
Jul 17, 2024 5.0700 5.1300 4.7600 4.8300 4.8300 192,600
Jul 16, 2024 4.7500 5.1100 4.7500 5.0800 5.0800 400,500
Jul 15, 2024 4.6000 4.7800 4.4000 4.7300 4.7300 174,500
Jul 12, 2024 4.6000 4.7200 4.4200 4.5300 4.5300 128,200
Jul 11, 2024 4.2200 4.6000 4.2200 4.6000 4.6000 186,200
Jul 10, 2024 4.1500 4.1900 4.0000 4.1200 4.1200 136,200
Jul 9, 2024 4.3400 4.3400 4.1600 4.1800 4.1800 81,200
Jul 8, 2024 4.4600 4.5350 4.2600 4.3700 4.3700 170,400
Jul 5, 2024 4.2400 4.4200 4.1200 4.4100 4.4100 144,500
Jul 3, 2024 4.1800 4.2990 4.1200 4.2500 4.2500 54,500
Jul 2, 2024 4.2900 4.2900 4.1200 4.2100 4.2100 155,700
Jul 1, 2024 4.3000 4.5300 4.2900 4.3200 4.3200 179,400
Jun 28, 2024 4.3600 4.3900 4.1900 4.3500 4.3500 410,900
Jun 27, 2024 4.3800 4.4700 4.2700 4.3700 4.3700 138,000
Jun 26, 2024 3.9400 4.4500 3.9200 4.4400 4.4400 353,000
Jun 25, 2024 4.0400 4.1600 3.9000 3.9600 3.9600 159,500
Jun 24, 2024 4.0600 4.1800 4.0000 4.0800 4.0800 118,100
Jun 21, 2024 4.0400 4.0900 3.9500 4.0300 4.0300 212,900
Jun 20, 2024 3.9500 4.1300 3.8000 4.0400 4.0400 258,100
Jun 18, 2024 4.0700 4.1400 3.9700 3.9900 3.9900 142,100
Jun 17, 2024 4.0900 4.2250 3.9800 4.0700 4.0700 150,900
Jun 14, 2024 4.0200 4.1900 3.9800 4.1400 4.1400 125,000
Jun 13, 2024 4.1000 4.2000 3.9800 4.0600 4.0600 109,800
Jun 12, 2024 4.2100 4.2600 4.0000 4.0400 4.0400 250,300
Jun 11, 2024 4.1400 4.2600 4.0700 4.1100 4.1100 220,200
Jun 10, 2024 3.7600 4.1600 3.7300 4.1200 4.1200 341,200
Jun 7, 2024 3.8900 3.9950 3.6900 3.7500 3.7500 667,500
Jun 6, 2024 4.4500 4.6870 3.8200 3.8800 3.8800 600,200
Jun 5, 2024 4.0500 4.4700 4.0000 4.4400 4.4400 434,500
Jun 4, 2024 3.9800 4.1200 3.9200 4.0200 4.0200 68,100
Jun 3, 2024 3.9600 4.0780 3.8600 3.9900 3.9900 109,600
May 31, 2024 4.0400 4.1400 3.8700 3.9100 3.9100 119,500
May 30, 2024 3.9600 4.1200 3.9600 4.0100 4.0100 147,300
May 29, 2024 3.8500 4.0000 3.7350 3.9200 3.9200 164,600
May 28, 2024 3.5700 3.8400 3.4400 3.8050 3.8050 276,400
May 24, 2024 3.5200 3.7900 3.3900 3.5100 3.5100 370,200
May 23, 2024 3.6000 3.6000 3.2400 3.5200 3.5200 621,000
May 22, 2024 3.8300 3.9400 3.4600 3.5400 3.5400 475,200
May 21, 2024 4.0400 4.1190 3.8200 3.8250 3.8250 246,400
May 20, 2024 4.7400 4.7400 4.0100 4.0400 4.0400 566,000
May 17, 2024 4.8200 4.9100 4.6700 4.7500 4.7500 237,100
May 16, 2024 4.5900 4.9200 4.5750 4.8250 4.8250 312,800
May 15, 2024 4.3500 4.7900 4.0090 4.5700 4.5700 828,700
May 14, 2024 4.3900 4.6900 4.3900 4.5000 4.5000 347,100
May 13, 2024 4.5400 4.6800 4.3500 4.3500 4.3500 179,700
May 10, 2024 4.7900 4.8600 4.4650 4.4800 4.4800 112,100
May 9, 2024 4.6800 4.9400 4.6740 4.8100 4.8100 159,000
May 8, 2024 4.8300 4.9200 4.6800 4.6900 4.6900 159,400
May 7, 2024 4.7600 4.9750 4.6600 4.9000 4.9000 238,900
May 6, 2024 4.7200 4.8300 4.6100 4.7300 4.7300 106,800
May 3, 2024 4.7600 4.8500 4.5400 4.6600 4.6600 160,000
May 2, 2024 4.6400 4.7000 4.4700 4.6600 4.6600 107,400
May 1, 2024 4.4800 4.7000 4.4600 4.5400 4.5400 100,100
Apr 30, 2024 4.5500 4.5800 4.4000 4.4700 4.4700 184,900
Apr 29, 2024 4.5200 4.7100 4.4900 4.5800 4.5800 194,100
Apr 26, 2024 4.3800 4.5800 4.3200 4.4900 4.4900 119,700
Apr 25, 2024 4.4700 4.5500 4.2700 4.3500 4.3500 187,400
Apr 24, 2024 4.6400 4.7500 4.4900 4.5000 4.5000 92,000
Apr 23, 2024 4.6300 4.7900 4.5700 4.6100 4.6100 85,300
Apr 22, 2024 4.5800 4.6600 4.4500 4.5700 4.5700 113,900
Apr 19, 2024 4.5000 4.6200 4.4100 4.5600 4.5600 166,600
Apr 18, 2024 4.4200 4.5200 4.2500 4.5100 4.5100 223,900
Apr 17, 2024 4.6900 4.7550 4.4100 4.4200 4.4200 249,600
Apr 16, 2024 4.8600 4.9000 4.6700 4.6700 4.6700 126,200
Apr 15, 2024 4.8900 4.9700 4.7500 4.8600 4.8600 184,100
Apr 12, 2024 5.0900 5.1300 4.9300 4.9300 4.9300 137,200
Apr 11, 2024 4.7800 5.1100 4.7800 5.1000 5.1000 146,200
Apr 10, 2024 4.8800 4.9000 4.7000 4.7800 4.7800 248,800
Apr 9, 2024 4.9400 5.1200 4.8310 5.0200 5.0200 160,300
Apr 8, 2024 5.0200 5.0800 4.8900 4.9300 4.9300 138,800
Apr 5, 2024 5.1800 5.1800 4.9800 5.0300 5.0300 202,700
Apr 4, 2024 5.2200 5.3300 5.0700 5.1400 5.1400 163,600
Apr 3, 2024 4.7600 5.3100 4.7100 5.2100 5.2100 258,800
Apr 2, 2024 4.7800 4.8600 4.6500 4.7800 4.7800 178,700
Apr 1, 2024 4.9700 4.9700 4.7700 4.8500 4.8500 216,600
Mar 28, 2024 5.1300 5.1550 4.9700 5.0200 5.0200 110,100
Mar 27, 2024 5.0500 5.1600 4.8700 5.0300 5.0300 229,400
Mar 26, 2024 4.8600 5.1500 4.8600 4.9100 4.9100 299,000
Mar 25, 2024 5.1100 5.2100 4.8400 4.8600 4.8600 664,200
Mar 22, 2024 5.3200 5.3300 5.1350 5.1700 5.1700 206,200
Mar 21, 2024 5.6300 5.7000 5.3500 5.3800 5.3800 145,100
Mar 20, 2024 5.3400 5.5900 5.2100 5.5800 5.5800 187,500
Mar 19, 2024 5.5000 5.5000 5.3500 5.3700 5.3700 128,200
Mar 18, 2024 5.8500 5.9500 5.4600 5.4900 5.4900 193,000
Mar 15, 2024 5.2800 6.2000 5.2800 5.8300 5.8300 659,900
Mar 14, 2024 5.6500 5.7810 4.9500 5.3000 5.3000 573,300
Mar 13, 2024 5.3100 5.6100 5.2850 5.4400 5.4400 179,100
Mar 12, 2024 5.3600 5.6000 5.1500 5.3600 5.3600 348,100
Mar 11, 2024 5.3300 5.4600 5.2500 5.2800 5.2800 172,600
Mar 8, 2024 5.7400 5.7500 5.3200 5.3800 5.3800 316,400
Mar 7, 2024 5.9200 6.1600 5.6600 5.6700 5.6700 255,000
Mar 6, 2024 5.9100 6.0000 5.7600 5.9000 5.9000 224,000
Mar 5, 2024 5.9400 6.0300 5.7200 5.8600 5.8600 320,900
Mar 4, 2024 6.1800 6.1800 5.9200 6.0000 6.0000 248,400
Mar 1, 2024 6.0300 6.2800 5.9800 6.1200 6.1200 121,700
Feb 29, 2024 6.1300 6.2800 5.9900 6.0200 6.0200 283,400
Feb 28, 2024 6.2200 6.2870 5.9300 6.0200 6.0200 184,800
Feb 27, 2024 6.0200 6.5400 6.0200 6.2200 6.2200 195,700
Feb 26, 2024 5.6700 6.0300 5.6650 5.9900 5.9900 87,900
Feb 23, 2024 5.6300 5.7500 5.5100 5.6600 5.6600 111,800
Feb 22, 2024 5.5500 5.7700 5.4850 5.6400 5.6400 154,300
Feb 21, 2024 5.6800 5.6900 5.5100 5.5800 5.5800 120,500
Feb 20, 2024 5.6900 5.8400 5.5910 5.7000 5.7000 129,400
Feb 16, 2024 5.6500 6.0350 5.5900 5.7400 5.7400 173,900
Feb 15, 2024 5.6700 5.8100 5.4700 5.6800 5.6800 262,300
Feb 14, 2024 5.4100 5.7100 5.4100 5.6400 5.6400 236,800
Feb 13, 2024 5.6500 5.6500 5.2550 5.3500 5.3500 245,500
Feb 12, 2024 5.3800 5.7800 5.3200 5.7300 5.7300 279,200
Feb 9, 2024 5.1300 5.4000 5.0620 5.3800 5.3800 175,900
Feb 8, 2024 5.2100 5.3000 5.0700 5.1100 5.1100 325,700
Feb 7, 2024 5.3300 5.3900 5.1900 5.2000 5.2000 157,400
Feb 6, 2024 5.2300 5.5400 5.1400 5.3200 5.3200 237,000
Feb 5, 2024 4.8400 5.2850 4.7400 5.1900 5.1900 320,700
Feb 2, 2024 5.0300 5.0850 4.9100 4.9100 4.9100 263,700
Feb 1, 2024 4.9500 5.2000 4.8500 5.0900 5.0900 266,200
Jan 31, 2024 5.0800 5.0900 4.9000 4.9000 4.9000 240,400
Jan 30, 2024 5.4000 5.4000 5.0100 5.0900 5.0900 245,900
Jan 29, 2024 5.2800 5.4500 5.2500 5.3900 5.3900 273,700
Jan 26, 2024 5.4900 5.5400 5.2900 5.3200 5.3200 215,700
Jan 25, 2024 5.2600 5.4700 5.2000 5.4500 5.4500 217,000
Jan 24, 2024 5.5500 5.6100 5.2550 5.2700 5.2700 186,600
Jan 23, 2024 5.5700 5.5810 5.3610 5.4700 5.4700 123,500
Jan 22, 2024 5.3400 5.5600 5.3400 5.5200 5.5200 281,800
Jan 19, 2024 5.7700 5.8300 5.2400 5.3400 5.3400 453,700
Jan 18, 2024 5.7700 5.9900 5.7100 5.7600 5.7600 265,500
Jan 17, 2024 5.6500 5.8000 5.6400 5.7700 5.7700 140,400
Jan 16, 2024 5.9700 5.9800 5.7400 5.7800 5.7800 183,000
Jan 12, 2024 6.1400 6.2750 5.9600 5.9700 5.9700 154,600
Jan 11, 2024 6.2900 6.3100 5.9900 6.1000 6.1000 177,100

Related Tickers

TCRX TScan Therapeutics, Inc.
2.7700
-2.81%
 
VRCA Verrica Pharmaceuticals Inc.
0.6601
-5.66%
 
MIST Milestone Pharmaceuticals Inc.
2.0800
-5.45%
 
FENC Fennec Pharmaceuticals Inc.
5.91
-2.80%
 
VIGL Vigil Neuroscience, Inc.
1.7900
-2.72%
 
XLO Xilio Therapeutics, Inc.
1.1000
-1.79%
 
ABEO Abeona Therapeutics Inc.
5.55
-6.88%
 
PHAT Phathom Pharmaceuticals, Inc.
6.94
-0.14%
 
THTX Theratechnologies Inc.
1.8700
-6.27%
 
MCRB Seres Therapeutics, Inc.
0.8443
-0.67%