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

Scopus Biopharma Inc (NQ: SCPS )

N/A 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 (%)
May 31, 2022 0.3857 0.4000 0.3773 0.3943 16,362 +0.01(+3.76%)
May 27, 2022 0.4000 0.4120 0.3707 0.3800 76,145 -0.01(-2.91%)
May 26, 2022 0.4000 0.4101 0.3720 0.3914 68,030 -0.01(-2.85%)
May 25, 2022 0.4100 0.4189 0.4000 0.4029 36,567 +0.00(+0.72%)
May 24, 2022 0.4400 0.4650 0.3807 0.4000 34,109 -0.06(-13.04%)
May 23, 2022 0.4600 0.5000 0.4011 0.4600 77,998 +0.00(+1.03%)
May 20, 2022 0.4300 0.4553 0.4100 0.4553 22,651 +0.03(+5.88%)
May 19, 2022 0.3901 0.4414 0.3838 0.4300 54,746 +0.03(+7.15%)
May 18, 2022 0.4100 0.4100 0.3601 0.4013 55,499 -0.01(-2.12%)
May 17, 2022 0.3900 0.4100 0.3814 0.4100 77,301 +0.01(+3.77%)
May 16, 2022 0.4100 0.4100 0.3900 0.3951 88,138 -0.01(-3.63%)
May 13, 2022 0.4100 0.4278 0.4000 0.4100 82,911 +0.01(+2.50%)
May 12, 2022 0.4400 0.4687 0.3700 0.4000 41,619 -0.02(-5.53%)
May 11, 2022 0.4350 0.4459 0.4190 0.4234 113,250 -0.03(-6.64%)
May 10, 2022 0.5000 0.5000 0.4401 0.4535 26,901 +0.00(+0.33%)
May 09, 2022 0.4700 0.4900 0.4500 0.4520 73,065 -0.02(-3.87%)
May 06, 2022 0.4900 0.5000 0.4700 0.4702 61,348 -0.03(-5.32%)
May 05, 2022 0.5199 0.5199 0.4847 0.4966 24,167 -0.02(-4.48%)
May 04, 2022 0.4757 0.5250 0.4700 0.5199 48,408 +0.03(+5.76%)
May 03, 2022 0.5036 0.5100 0.4802 0.4916 43,383 -0.02(-3.06%)
May 02, 2022 0.4801 0.5296 0.4801 0.5071 36,067 +0.02(+5.05%)
Apr 29, 2022 0.5300 0.5300 0.4700 0.4827 49,347 -0.03(-5.32%)
Apr 28, 2022 0.4800 0.5298 0.4600 0.5098 62,771 -0.00(-0.02%)
Apr 27, 2022 0.5100 0.5400 0.4607 0.5099 133,239 -0.00(-0.70%)
Apr 26, 2022 0.5603 0.6000 0.5101 0.5135 132,678 -0.05(-8.47%)
Apr 25, 2022 0.6000 0.6000 0.5500 0.5610 58,462 -0.03(-4.71%)
Apr 22, 2022 0.6000 0.6000 0.5701 0.5887 61,159 +0.02(+2.96%)
Apr 21, 2022 0.6100 0.6249 0.5706 0.5718 94,829 -0.04(-6.72%)
Apr 20, 2022 0.6173 0.6298 0.5865 0.6130 101,039 +0.00(+0.48%)
Apr 19, 2022 0.6013 0.6500 0.6013 0.6101 38,557 -0.00(-0.05%)
Apr 18, 2022 0.6300 0.6699 0.6101 0.6104 28,057 -0.04(-5.86%)
Apr 14, 2022 0.6100 0.6598 0.6100 0.6484 50,021 -0.01(-2.13%)
Apr 13, 2022 0.6350 0.6700 0.6300 0.6625 46,965 +0.03(+4.33%)
Apr 12, 2022 0.6248 0.6698 0.6200 0.6350 66,444 +0.01(+1.60%)
Apr 11, 2022 0.6500 0.6593 0.6200 0.6250 44,038 -0.01(-1.75%)
Apr 08, 2022 0.6515 0.6900 0.6300 0.6361 81,204 -0.02(-3.75%)
Apr 07, 2022 0.7140 0.7303 0.6600 0.6609 93,945 -0.02(-2.81%)
Apr 06, 2022 0.7500 0.7500 0.6558 0.6800 80,145 -0.04(-6.12%)
Apr 05, 2022 0.7504 0.7504 0.7045 0.7243 53,991 -0.01(-1.39%)
Apr 04, 2022 0.7200 0.7539 0.6912 0.7345 148,272 +0.02(+3.44%)
Apr 01, 2022 0.7394 0.7394 0.6912 0.7101 54,028 +0.02(+2.75%)
Mar 31, 2022 0.7200 0.7300 0.6800 0.6911 90,620 -0.01(-1.29%)
Mar 30, 2022 0.7300 0.7600 0.6911 0.7001 71,697 -0.02(-3.09%)
Mar 29, 2022 0.7100 0.7597 0.6806 0.7224 234,781 -0.00(-0.39%)
Mar 28, 2022 0.8167 0.8200 0.7201 0.7252 244,216 -0.07(-9.33%)
Mar 25, 2022 0.8600 0.8989 0.7800 0.7998 437,665 -0.06(-7.11%)
Mar 24, 2022 0.8149 0.9000 0.7703 0.8610 503,501 +0.02(+2.50%)
Mar 23, 2022 0.8200 0.9200 0.8000 0.8400 811,543 +0.03(+3.70%)
Mar 22, 2022 0.7900 0.8300 0.7310 0.8100 621,338 -0.01(-1.28%)
Mar 21, 2022 0.7000 1.210 0.6500 0.8205 6,219,342 +0.18(+28.34%)
Mar 18, 2022 0.7200 0.7340 0.6393 0.6393 1,612,083 -0.09(-11.80%)
Mar 17, 2022 0.6500 0.7500 0.5760 0.7248 2,110,394 +0.13(+21.43%)
Mar 16, 2022 0.6200 0.6435 0.5750 0.5969 285,636 -0.02(-3.79%)
Mar 15, 2022 0.6900 0.6940 0.5745 0.6204 358,216 -0.08(-11.37%)
Mar 14, 2022 0.7100 0.7400 0.6930 0.7000 144,635 -0.04(-5.25%)
Mar 11, 2022 0.6700 0.8430 0.6500 0.7388 937,492 +0.08(+11.94%)
Mar 10, 2022 0.6600 0.6690 0.6335 0.6600 158,707 +0.02(+2.40%)
Mar 09, 2022 0.6636 0.6752 0.6100 0.6445 163,943 +0.01(+1.32%)
Mar 08, 2022 0.6400 0.7219 0.6335 0.6361 213,027 -0.01(-0.97%)
Mar 07, 2022 0.6900 0.6856 0.6300 0.6423 149,281 -0.04(-6.27%)
Mar 04, 2022 0.7000 0.7156 0.6469 0.6853 122,316 +0.01(+1.51%)
Mar 03, 2022 0.7200 0.7473 0.6100 0.6751 299,318 -0.06(-8.77%)
Mar 02, 2022 0.7174 0.7500 0.6700 0.7400 598,760 +0.04(+5.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.