Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SC Pharmaceuticals Inc (NQ: SCPH )

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 4.240 4.315 4.060 4.070 442,760 -0.21(-4.91%)
Oct 04, 2024 4.430 4.430 4.253 4.280 200,745 -0.06(-1.38%)
Oct 03, 2024 4.300 4.420 4.300 4.340 238,759 -0.02(-0.46%)
Oct 02, 2024 4.140 4.410 4.120 4.360 313,902 +0.15(+3.56%)
Oct 01, 2024 4.560 4.560 4.170 4.210 390,518 -0.35(-7.68%)
Sep 30, 2024 4.580 4.630 4.330 4.560 377,720 -0.05(-1.08%)
Sep 27, 2024 4.460 4.750 4.460 4.610 211,285 +0.19(+4.30%)
Sep 26, 2024 4.700 4.770 4.310 4.420 574,405 -0.22(-4.74%)
Sep 25, 2024 4.770 4.800 4.630 4.640 308,986 -0.13(-2.73%)
Sep 24, 2024 4.840 4.880 4.730 4.770 240,554 -0.04(-0.83%)
Sep 23, 2024 5.230 5.230 4.800 4.810 339,805 -0.37(-7.14%)
Sep 20, 2024 5.280 5.340 5.080 5.180 502,627 -0.08(-1.52%)
Sep 19, 2024 5.630 5.630 5.170 5.260 249,595 -0.17(-3.13%)
Sep 18, 2024 5.520 5.550 5.230 5.430 435,725 -0.08(-1.45%)
Sep 17, 2024 5.500 5.560 5.380 5.510 285,909 +0.00(+0.00%)
Sep 16, 2024 5.500 5.650 5.430 5.510 348,175 +0.02(+0.36%)
Sep 13, 2024 5.390 5.540 5.340 5.490 475,772 +0.18(+3.39%)
Sep 12, 2024 5.150 5.400 5.105 5.310 274,942 +0.20(+3.91%)
Sep 11, 2024 5.000 5.140 4.980 5.110 205,063 +0.11(+2.20%)
Sep 10, 2024 5.090 5.090 4.970 5.000 185,747 -0.05(-0.99%)
Sep 09, 2024 5.100 5.220 5.010 5.050 117,095 -0.06(-1.17%)
Sep 06, 2024 5.220 5.295 4.990 5.110 272,680 -0.08(-1.54%)
Sep 05, 2024 5.130 5.190 4.980 5.190 172,428 +0.10(+1.96%)
Sep 04, 2024 4.970 5.140 4.880 5.090 591,037 +0.14(+2.83%)
Sep 03, 2024 5.060 5.170 4.880 4.950 203,130 -0.14(-2.75%)
Aug 30, 2024 5.070 5.131 4.930 5.090 126,239 +0.05(+0.99%)
Aug 29, 2024 4.950 5.110 4.900 5.040 94,324 +0.12(+2.44%)
Aug 28, 2024 5.150 5.250 4.860 4.920 173,989 -0.23(-4.47%)
Aug 27, 2024 5.180 5.250 5.050 5.150 159,012 -0.06(-1.15%)
Aug 26, 2024 5.440 5.440 5.105 5.210 321,660 -0.16(-2.98%)
Aug 23, 2024 5.150 5.450 5.065 5.370 375,514 +0.23(+4.47%)
Aug 22, 2024 5.420 5.500 5.130 5.140 194,773 -0.25(-4.64%)
Aug 21, 2024 5.160 5.450 4.980 5.390 383,162 +0.29(+5.69%)
Aug 20, 2024 5.110 5.150 4.851 5.100 286,911 -0.02(-0.29%)
Aug 19, 2024 5.180 5.250 5.050 5.115 290,030 -0.08(-1.45%)
Aug 16, 2024 5.160 5.290 5.090 5.190 365,388 +0.13(+2.57%)
Aug 15, 2024 4.790 5.250 4.790 5.060 462,143 +0.27(+5.64%)
Aug 14, 2024 4.990 5.050 4.700 4.790 301,380 -0.14(-2.84%)
Aug 13, 2024 4.440 5.000 4.370 4.930 885,797 +0.50(+11.29%)
Aug 12, 2024 4.150 4.980 4.150 4.430 1,862,909 +0.10(+2.31%)
Aug 09, 2024 4.620 4.720 4.330 4.330 189,959 -0.18(-3.99%)
Aug 08, 2024 4.200 4.690 4.081 4.510 264,504 +0.31(+7.38%)
Aug 07, 2024 4.380 4.520 4.100 4.200 232,662 -0.17(-3.89%)
Aug 06, 2024 4.350 4.510 4.200 4.370 162,605 +0.17(+4.05%)
Aug 05, 2024 4.260 4.340 4.060 4.200 200,564 -0.32(-7.08%)
Aug 02, 2024 4.570 4.668 4.500 4.520 133,752 -0.27(-5.64%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.