Scpharmaceuticals Inc (SCPH) Historical Stock Data
3.35 ↓0.11 (-3.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCPH is down -0.76% a day on average. There have been 11 days where Scpharmaceuticals Inc closed green and 19 days where SCPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.48 | 3.35 | ↓$0.13 (-3.74%) | 3.35 | 3.53 | 294.85K |
| 2024-11-21 | 3.36 | 3.46 | ↑$0.10 (2.98%) | 3.28 | 3.50 | 267.73K |
| 2024-11-20 | 3.50 | 3.36 | ↓$0.14 (-4.00%) | 3.27 | 3.60 | 309.10K |
| 2024-11-19 | 3.30 | 3.52 | ↑$0.22 (6.67%) | 3.25 | 3.58 | 374.95K |
| 2024-11-18 | 3.46 | 3.35 | ↓$0.11 (-3.18%) | 3.31 | 3.54 | 408.16K |
| 2024-11-15 | 3.32 | 3.46 | ↑$0.14 (4.22%) | 3.08 | 3.48 | 1.59M |
| 2024-11-14 | 3.50 | 3.36 | ↓$0.14 (-4.00%) | 3.25 | 3.65 | 4.15M |
| 2024-11-13 | 4.01 | 3.91 | ↓$0.10 (-2.49%) | 3.80 | 4.01 | 409.97K |
| 2024-11-12 | 4.23 | 3.93 | ↓$0.30 (-7.09%) | 3.93 | 4.23 | 381.83K |
| 2024-11-11 | 4.25 | 4.23 | ↓$0.02 (-0.47%) | 4.17 | 4.25 | 140K |
| 2024-11-08 | 4.33 | 4.21 | ↓$0.13 (-2.89%) | 4.18 | 4.40 | 176.09K |
| 2024-11-07 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.26 | 4.50 | 223.66K |
| 2024-11-06 | 4.42 | 4.34 | ↓$0.08 (-1.81%) | 4.31 | 4.50 | 210.73K |
| 2024-11-05 | 4.02 | 4.07 | ↑$0.05 (1.24%) | 4.02 | 4.08 | 94.81K |
| 2024-11-04 | 4.09 | 4.03 | ↓$0.06 (-1.47%) | 4.00 | 4.11 | 85.72K |
| 2024-11-01 | 4.21 | 4.07 | ↓$0.14 (-3.33%) | 4.05 | 4.27 | 146.60K |
| 2024-10-31 | 4.44 | 4.15 | ↓$0.29 (-6.53%) | 4.15 | 4.44 | 142.55K |
| 2024-10-30 | 4.44 | 4.46 | ↑$0.02 (0.45%) | 4.39 | 4.60 | 314.16K |
| 2024-10-29 | 4.32 | 4.43 | ↑$0.11 (2.55%) | 4.27 | 4.51 | 141.44K |
| 2024-10-28 | 4.26 | 4.37 | ↑$0.11 (2.58%) | 4.26 | 4.51 | 193.86K |
| 2024-10-25 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.08 | 4.29 | 205.88K |
| 2024-10-24 | 4.37 | 4.18 | ↓$0.19 (-4.35%) | 4.06 | 4.41 | 339.09K |
| 2024-10-23 | 4.38 | 4.37 | ↓$0.01 (-0.23%) | 4.28 | 4.55 | 186.07K |
| 2024-10-22 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.39 | 4.60 | 122.28K |
| 2024-10-21 | 4.51 | 4.42 | ↓$0.09 (-2.00%) | 4.35 | 4.58 | 161.66K |
| 2024-10-18 | 4.39 | 4.53 | ↑$0.14 (3.19%) | 4.33 | 4.55 | 160.58K |
| 2024-10-17 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.32 | 4.45 | 80.21K |
| 2024-10-16 | 4.31 | 4.41 | ↑$0.10 (2.32%) | 4.26 | 4.50 | 370.55K |
| 2024-10-15 | 4.21 | 4.26 | ↑$0.05 (1.19%) | 4.17 | 4.28 | 116.91K |
| 2024-10-14 | 4.23 | 4.20 | ↓$0.03 (-0.71%) | 4.08 | 4.32 | 147.63K |
Create an account or log in to view more rows.
$SCPH good times
$SCPH News Plz.....
$SCPH Like if the Hedgies are fucked
$SCPH somebody knows something
$SCPH added more calls on that drop
$SCPH great sale!!!! Buy buy buy
$SCPH Many many bears
$SCPH There is nothing wrong with a decent pullback
$SCPH push baby push!
$SCPH nearing a decent swing entry point