Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societal CDMO, Inc. - Common Stock (NQ: SCTL )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2024 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 (%)
Apr 05, 2024 1.100 0 +0.01(+0.92%)
Apr 04, 2024 1.090 1.100 1.090 1.090 810,245 +0.00(+0.00%)
Apr 03, 2024 1.090 1.100 1.090 1.090 331,221 +0.00(+0.00%)
Apr 02, 2024 1.090 1.100 1.090 1.090 525,434 -0.01(-0.91%)
Apr 01, 2024 1.090 1.100 1.090 1.100 612,245 +0.02(+1.85%)
Mar 28, 2024 1.080 1.100 1.080 1.080 920,118 -0.01(-0.92%)
Mar 27, 2024 1.080 1.090 1.080 1.090 382,485 +0.00(+0.00%)
Mar 26, 2024 1.080 1.090 1.080 1.090 286,287 +0.01(+0.93%)
Mar 25, 2024 1.080 1.090 1.080 1.080 94,371 -0.01(-0.92%)
Mar 22, 2024 1.080 1.090 1.075 1.090 1,123,859 +0.03(+2.83%)
Mar 21, 2024 1.080 1.090 1.060 1.060 7,189,639 -0.02(-1.85%)
Mar 20, 2024 1.080 1.090 1.080 1.080 252,041 -0.01(-0.92%)
Mar 19, 2024 1.090 1.090 1.080 1.090 238,785 +0.00(+0.00%)
Mar 18, 2024 1.080 1.090 1.080 1.090 382,737 +0.00(+0.00%)
Mar 15, 2024 1.080 1.090 1.080 1.090 666,069 +0.00(+0.00%)
Mar 14, 2024 1.090 1.090 1.080 1.090 644,827 +0.00(+0.00%)
Mar 13, 2024 1.080 1.090 1.080 1.090 273,337 +0.00(+0.00%)
Mar 12, 2024 1.080 1.090 1.080 1.090 1,820,183 +0.02(+1.87%)
Mar 11, 2024 1.070 1.080 1.070 1.070 478,211 -0.01(-0.93%)
Mar 08, 2024 1.060 1.080 1.060 1.080 1,109,659 +0.02(+1.89%)
Mar 07, 2024 1.070 1.070 1.060 1.060 1,737,429 -0.01(-0.93%)
Mar 06, 2024 1.070 1.070 1.060 1.070 2,352,574 +0.01(+0.94%)
Mar 05, 2024 1.070 1.070 1.060 1.060 1,048,524 +0.00(+0.00%)
Mar 04, 2024 1.060 1.070 1.060 1.060 2,154,577 -0.01(-0.93%)
Mar 01, 2024 1.060 1.070 1.060 1.070 3,036,225 +0.00(+0.00%)
Feb 29, 2024 1.070 1.080 1.060 1.070 24,657,748 +0.61(+132.61%)
Feb 28, 2024 0.5300 0.5499 0.4400 0.4600 2,119,815 -0.06(-11.88%)
Feb 27, 2024 0.5200 0.5467 0.4900 0.5220 94,399 -0.02(-3.32%)
Feb 26, 2024 0.4900 0.5400 0.4801 0.5399 63,483 +0.03(+6.49%)
Feb 23, 2024 0.5156 0.5266 0.4810 0.5070 253,658 +0.01(+1.40%)
Feb 22, 2024 0.5200 0.5490 0.5000 0.5000 78,662 -0.01(-1.07%)
Feb 21, 2024 0.4900 0.5100 0.4900 0.5054 122,404 +0.02(+3.14%)
Feb 20, 2024 0.4827 0.5043 0.4790 0.4900 32,928 -0.01(-1.74%)
Feb 16, 2024 0.4799 0.5099 0.4750 0.4987 28,614 -0.00(-0.85%)
Feb 15, 2024 0.4997 0.5105 0.4703 0.5030 42,404 +0.01(+1.70%)
Feb 14, 2024 0.4896 0.4990 0.4601 0.4946 29,151 +0.02(+4.79%)
Feb 13, 2024 0.5144 0.5170 0.4710 0.4720 85,621 -0.02(-3.67%)
Feb 12, 2024 0.4990 0.5089 0.4820 0.4900 61,198 -0.01(-1.98%)
Feb 09, 2024 0.4900 0.5000 0.4700 0.4999 35,579 +0.04(+8.65%)
Feb 08, 2024 0.4964 0.4964 0.4400 0.4601 74,976 -0.03(-6.08%)
Feb 07, 2024 0.4801 0.5000 0.4595 0.4899 169,444 +0.03(+6.04%)
Feb 06, 2024 0.4500 0.5295 0.4201 0.4620 285,334 +0.01(+2.64%)
Feb 05, 2024 0.4000 0.4597 0.3950 0.4501 367,499 +0.05(+13.43%)
Feb 02, 2024 0.4150 0.4200 0.3700 0.3968 87,598 -0.01(-2.00%)
Feb 01, 2024 0.3320 0.4299 0.3200 0.4049 3,335,037 +0.07(+22.40%)
Jan 31, 2024 0.3509 0.3509 0.3200 0.3308 27,640 +0.00(+0.24%)
Jan 30, 2024 0.3500 0.3505 0.3294 0.3300 99,773 -0.02(-5.74%)
Jan 29, 2024 0.3689 0.3745 0.3369 0.3501 34,555 +0.00(+0.09%)
Jan 26, 2024 0.3302 0.3513 0.3300 0.3498 38,500 +0.00(+0.29%)
Jan 25, 2024 0.3500 0.3568 0.3402 0.3488 106,351 -0.00(-0.34%)
Jan 24, 2024 0.3411 0.3830 0.3410 0.3500 33,142 +0.01(+2.04%)
Jan 23, 2024 0.3600 0.3700 0.3410 0.3430 21,251 -0.00(-0.87%)
Jan 22, 2024 0.3358 0.3597 0.3358 0.3460 21,476 -0.01(-2.26%)
Jan 19, 2024 0.3310 0.3551 0.3310 0.3540 7,568 +0.01(+4.39%)
Jan 18, 2024 0.3492 0.3576 0.3300 0.3391 31,838 +0.00(+1.22%)
Jan 17, 2024 0.3613 0.3613 0.3350 0.3350 18,439 -0.01(-3.01%)
Jan 16, 2024 0.3571 0.3640 0.3397 0.3454 26,965 -0.00(-0.72%)
Jan 12, 2024 0.3384 0.3558 0.3200 0.3479 52,177 -0.01(-3.63%)
Jan 11, 2024 0.3640 0.3828 0.3606 0.3610 22,221 -0.02(-5.77%)
Jan 10, 2024 0.3900 0.3900 0.3700 0.3831 25,750 -0.01(-2.02%)
Jan 09, 2024 0.3891 0.3960 0.3327 0.3910 146,528 +0.01(+2.92%)
Jan 08, 2024 0.3078 0.3799 0.3078 0.3799 49,306 +0.06(+17.25%)
Jan 05, 2024 0.3500 0.3680 0.3200 0.3240 454,687 -0.04(-11.21%)
Jan 04, 2024 0.3700 0.3850 0.3538 0.3649 61,422 -0.02(-5.42%)
Jan 03, 2024 0.4120 0.4120 0.3583 0.3858 171,220 -0.02(-5.97%)
Jan 02, 2024 0.3642 0.4900 0.3500 0.4103 596,783 +0.06(+17.06%)
Dec 29, 2023 0.3600 0.3797 0.3300 0.3505 156,574 +0.00(+0.14%)
Dec 28, 2023 0.3200 0.3600 0.3200 0.3500 157,820 +0.03(+8.02%)
Dec 27, 2023 0.3100 0.3296 0.3069 0.3240 145,046 +0.01(+3.32%)
Dec 26, 2023 0.3035 0.3303 0.3010 0.3136 156,273 -0.01(-2.00%)
Dec 22, 2023 0.3250 0.3380 0.3100 0.3200 200,033 -0.01(-1.81%)
Dec 21, 2023 0.3200 0.3392 0.3158 0.3259 77,618 +0.00(+0.28%)
Dec 20, 2023 0.3251 0.3343 0.3200 0.3250 32,084 -0.00(-1.01%)
Dec 19, 2023 0.3599 0.3599 0.3175 0.3283 344,816 -0.02(-6.52%)
Dec 18, 2023 0.3677 0.3677 0.3400 0.3512 195,121 -0.02(-4.51%)
Dec 15, 2023 0.3600 0.3859 0.3500 0.3678 386,020 +0.01(+2.62%)
Dec 14, 2023 0.3559 0.3792 0.3477 0.3584 75,262 +0.01(+2.40%)
Dec 13, 2023 0.3391 0.3748 0.3391 0.3500 93,188 -0.01(-1.44%)
Dec 12, 2023 0.3550 0.3797 0.3500 0.3551 99,903 +0.00(+1.11%)
Dec 11, 2023 0.3660 0.3667 0.3403 0.3512 20,799 -0.00(-0.76%)
Dec 08, 2023 0.3585 0.3622 0.3430 0.3539 156,621 +0.01(+2.58%)
Dec 07, 2023 0.3736 0.3736 0.3352 0.3450 421,666 -0.01(-4.14%)
Dec 06, 2023 0.3500 0.3800 0.3404 0.3599 156,692 +0.00(+1.01%)
Dec 05, 2023 0.3542 0.3675 0.3400 0.3563 140,691 +0.00(+0.62%)
Dec 04, 2023 0.3500 0.3880 0.3500 0.3541 317,950 -0.01(-3.01%)
Dec 01, 2023 0.3610 0.3785 0.3550 0.3651 92,889 -0.01(-1.35%)
Nov 30, 2023 0.3655 0.3833 0.3500 0.3701 88,515 +0.01(+2.83%)
Nov 29, 2023 0.3917 0.4100 0.3599 0.3599 149,934 -0.02(-5.83%)
Nov 28, 2023 0.3797 0.4111 0.3599 0.3822 57,505 -0.00(-0.47%)
Nov 27, 2023 0.3516 0.4080 0.3516 0.3840 196,005 +0.02(+6.14%)
Nov 24, 2023 0.3664 0.3792 0.3600 0.3618 34,038 +0.01(+1.71%)
Nov 22, 2023 0.3600 0.3600 0.3316 0.3557 158,341 +0.01(+1.63%)
Nov 21, 2023 0.3500 0.3599 0.3432 0.3500 191,833 +0.00(+0.57%)
Nov 20, 2023 0.3390 0.3600 0.3390 0.3480 338,132 +0.01(+2.35%)
Nov 17, 2023 0.3050 0.3498 0.3050 0.3400 1,711,458 +0.03(+11.29%)
Nov 16, 2023 0.3100 0.3290 0.2930 0.3055 434,801 +0.01(+1.83%)
Nov 15, 2023 0.3200 0.3200 0.2600 0.3000 3,102,123 -0.02(-6.25%)
Nov 14, 2023 0.3103 0.3700 0.3103 0.3200 1,296,927 +0.01(+1.59%)
Nov 13, 2023 0.3029 0.3337 0.3029 0.3150 100,306 -0.01(-1.56%)
Nov 10, 2023 0.3200 0.3260 0.3200 0.3200 89,882 -0.01(-1.60%)
Nov 09, 2023 0.3441 0.3601 0.3168 0.3252 158,706 -0.03(-8.32%)
Nov 08, 2023 0.3637 0.4173 0.3400 0.3547 154,706 +0.01(+3.02%)
Nov 07, 2023 0.3777 0.3805 0.3443 0.3443 56,738 -0.02(-5.70%)
Nov 06, 2023 0.3609 0.3776 0.3501 0.3651 53,548 +0.01(+1.39%)
Nov 03, 2023 0.3356 0.3834 0.3300 0.3601 334,756 +0.01(+3.18%)
Nov 02, 2023 0.3547 0.3547 0.3288 0.3490 142,786 +0.00(+0.09%)
Nov 01, 2023 0.3400 0.3501 0.3305 0.3487 652,689 +0.00(+1.19%)
Oct 31, 2023 0.3500 0.3500 0.2900 0.3446 814,952 +0.00(+1.06%)
Oct 30, 2023 0.3395 0.3590 0.3385 0.3410 32,687 -0.01(-2.57%)
Oct 27, 2023 0.3600 0.3675 0.3454 0.3500 292,265 -0.01(-2.23%)
Oct 26, 2023 0.3600 0.3799 0.3509 0.3580 84,804 -0.01(-3.58%)
Oct 25, 2023 0.3685 0.3750 0.3620 0.3713 67,744 -0.01(-2.01%)
Oct 24, 2023 0.3700 0.4208 0.3700 0.3789 39,542 -0.00(-1.04%)
Oct 23, 2023 0.3820 0.4192 0.3710 0.3829 19,374 -0.00(-0.29%)
Oct 20, 2023 0.3700 0.3946 0.3700 0.3840 66,866 +0.00(+0.92%)
Oct 19, 2023 0.3901 0.4059 0.3805 0.3805 123,034 -0.01(-2.46%)
Oct 18, 2023 0.4100 0.4101 0.3898 0.3901 55,749 -0.02(-5.48%)
Oct 17, 2023 0.3927 0.4300 0.3901 0.4127 89,338 +0.02(+4.56%)
Oct 16, 2023 0.3753 0.4140 0.3805 0.3947 63,955 +0.00(+0.79%)
Oct 13, 2023 0.4186 0.4186 0.3916 0.3916 105,259 -0.02(-5.41%)
Oct 12, 2023 0.4100 0.4200 0.4000 0.4140 336,091 -0.00(-0.26%)
Oct 11, 2023 0.4547 0.4646 0.4104 0.4151 519,414 -0.03(-7.76%)
Oct 10, 2023 0.4400 0.4599 0.4350 0.4500 1,428,812 +0.01(+2.51%)
Oct 09, 2023 0.4445 0.4445 0.4251 0.4390 34,938 -0.00(-0.23%)
Oct 06, 2023 0.4302 0.4485 0.4263 0.4400 226,218 +0.01(+1.85%)
Oct 05, 2023 0.4355 0.4673 0.4300 0.4320 56,417 -0.02(-3.79%)
Oct 04, 2023 0.4604 0.4758 0.4373 0.4490 635,694 -0.01(-2.39%)
Oct 03, 2023 0.4500 0.4899 0.4500 0.4600 206,701 +0.00(+0.00%)
Oct 02, 2023 0.4550 0.4899 0.4500 0.4600 140,598 -0.01(-1.92%)
Sep 29, 2023 0.4500 0.4953 0.4500 0.4690 86,411 +0.02(+4.11%)
Sep 28, 2023 0.4756 0.4756 0.4500 0.4505 57,118 -0.01(-2.07%)
Sep 27, 2023 0.4470 0.4736 0.4450 0.4600 60,946 +0.01(+3.35%)
Sep 26, 2023 0.4800 0.4800 0.4451 0.4451 48,841 -0.02(-5.30%)
Sep 25, 2023 0.4900 0.4900 0.4700 0.4700 111,804 +0.00(+0.62%)
Sep 22, 2023 0.4800 0.4999 0.4455 0.4671 107,854 -0.01(-2.79%)
Sep 21, 2023 0.4997 0.5000 0.4800 0.4805 32,523 -0.01(-1.96%)
Sep 20, 2023 0.5335 0.5500 0.4831 0.4901 66,618 -0.06(-10.89%)
Sep 19, 2023 0.5010 0.5506 0.4710 0.5500 157,667 +0.03(+5.77%)
Sep 18, 2023 0.5391 0.5497 0.5000 0.5200 109,860 +0.00(+0.60%)
Sep 15, 2023 0.5386 0.5900 0.4568 0.5169 816,615 -0.01(-2.29%)
Sep 14, 2023 0.5380 0.5554 0.5010 0.5290 268,729 -0.01(-2.20%)
Sep 13, 2023 0.5900 0.5900 0.5310 0.5409 23,487 -0.03(-6.08%)
Sep 12, 2023 0.5772 0.6000 0.5510 0.5759 227,047 +0.02(+2.84%)
Sep 11, 2023 0.6100 0.6100 0.5500 0.5600 141,195 -0.04(-7.28%)
Sep 08, 2023 0.5000 0.6450 0.4700 0.6040 235,308 +0.13(+26.68%)
Sep 07, 2023 0.4800 0.5039 0.4700 0.4768 77,419 -0.02(-4.64%)
Sep 06, 2023 0.5400 0.5400 0.4800 0.5000 325,893 -0.04(-7.44%)
Sep 05, 2023 0.5585 0.5887 0.5100 0.5402 166,854 -0.03(-5.21%)
Sep 01, 2023 0.5770 0.6197 0.5150 0.5699 276,520 +0.00(+0.33%)
Aug 31, 2023 0.5500 0.6300 0.5191 0.5680 656,702 +0.02(+3.27%)
Aug 30, 2023 0.5000 0.5500 0.4900 0.5500 708,568 +0.06(+11.11%)
Aug 29, 2023 0.4700 0.5000 0.4520 0.4950 1,094,723 +0.05(+12.32%)
Aug 28, 2023 0.4100 0.4841 0.4150 0.4407 890,972 +0.04(+8.81%)
Aug 25, 2023 0.4100 0.4186 0.3800 0.4050 687,369 +0.00(+0.75%)
Aug 24, 2023 0.4039 0.4368 0.3900 0.4020 6,900,538 -0.21(-33.89%)
Aug 23, 2023 0.6100 0.6272 0.5896 0.6081 185,658 +0.01(+2.48%)
Aug 22, 2023 0.5950 0.6100 0.5580 0.5934 107,485 +0.00(+0.37%)
Aug 21, 2023 0.6060 0.6200 0.5850 0.5912 58,627 -0.02(-4.03%)
Aug 18, 2023 0.6204 0.6660 0.6000 0.6160 111,411 -0.03(-5.17%)
Aug 17, 2023 0.6694 0.6694 0.6313 0.6496 76,129 -0.00(-0.06%)
Aug 16, 2023 0.7019 0.7142 0.6473 0.6500 129,668 -0.02(-2.77%)
Aug 15, 2023 0.7178 0.7923 0.6685 0.6685 77,682 -0.07(-9.66%)
Aug 14, 2023 0.8000 0.8000 0.7063 0.7400 114,425 -0.05(-6.09%)
Aug 11, 2023 0.7610 0.7884 0.7610 0.7880 13,670 +0.01(+1.90%)
Aug 10, 2023 0.8182 0.8294 0.7609 0.7733 111,239 -0.03(-3.34%)
Aug 09, 2023 0.8800 0.8897 0.8000 0.8000 31,307 -0.05(-6.04%)
Aug 08, 2023 0.8314 0.8854 0.8200 0.8514 7,142 -0.02(-1.86%)
Aug 07, 2023 0.8600 0.8833 0.8600 0.8675 33,520 -0.00(-0.17%)
Aug 04, 2023 0.8600 0.8705 0.8306 0.8690 66,314 +0.04(+4.51%)
Aug 03, 2023 0.8468 0.8699 0.8000 0.8315 18,322 -0.02(-2.06%)
Aug 02, 2023 0.8360 0.8899 0.8000 0.8490 72,311 -0.01(-1.28%)
Aug 01, 2023 0.8600 0.9000 0.8500 0.8600 26,199 +0.01(+1.18%)
Jul 31, 2023 0.8800 0.9200 0.8200 0.8500 125,919 -0.03(-3.52%)
Jul 28, 2023 0.9091 0.9095 0.8701 0.8810 10,408 -0.01(-1.01%)
Jul 27, 2023 0.8772 0.9168 0.8772 0.8900 15,331 -0.02(-2.20%)
Jul 26, 2023 0.8784 0.9200 0.8784 0.9100 22,413 -0.02(-1.62%)
Jul 25, 2023 0.9610 0.9711 0.9120 0.9250 25,641 -0.02(-2.63%)
Jul 24, 2023 0.9700 0.9884 0.9300 0.9500 29,864 -0.01(-1.04%)
Jul 21, 2023 0.9500 0.9800 0.9500 0.9600 232,720 +0.01(+1.05%)
Jul 20, 2023 0.9700 0.9700 0.9303 0.9500 24,478 -0.02(-2.01%)
Jul 19, 2023 0.9800 0.9900 0.9600 0.9695 45,459 -0.00(-0.05%)
Jul 18, 2023 0.9605 0.9925 0.9600 0.9700 39,434 +0.00(+0.00%)
Jul 17, 2023 0.9876 0.9939 0.9500 0.9700 155,468 -0.01(-1.02%)
Jul 14, 2023 0.9900 1.000 0.9475 0.9800 62,064 +0.00(+0.00%)
Jul 13, 2023 0.9700 1.010 0.9700 0.9800 51,939 -0.00(-0.42%)
Jul 12, 2023 0.9950 1.000 0.9800 0.9841 18,139 +0.00(+0.42%)
Jul 11, 2023 0.9605 0.9999 0.9605 0.9800 12,254 -0.01(-1.05%)
Jul 10, 2023 1.000 1.010 0.9800 0.9904 96,292 -0.00(-0.09%)
Jul 07, 2023 0.9300 1.020 0.9300 0.9913 159,960 -0.01(-0.87%)
Jul 06, 2023 1.080 1.080 0.9975 1.000 221,942 -0.06(-5.66%)
Jul 05, 2023 1.100 1.120 1.050 1.060 63,152 -0.04(-3.64%)
Jul 03, 2023 1.120 1.120 1.040 1.100 89,812 +0.00(+0.00%)
Jun 30, 2023 1.130 1.130 1.060 1.100 30,360 +0.00(+0.00%)
Jun 29, 2023 1.100 1.130 1.040 1.100 120,384 +0.06(+5.77%)
Jun 28, 2023 0.9900 1.050 0.9500 1.040 930,706 +0.06(+6.12%)
Jun 27, 2023 1.010 1.020 0.9703 0.9800 329,098 -0.02(-2.00%)
Jun 26, 2023 1.000 1.040 0.9689 1.000 138,426 +0.00(+0.00%)
Jun 23, 2023 1.070 1.070 0.9703 1.000 392,598 -0.08(-7.41%)
Jun 22, 2023 1.050 1.090 1.010 1.080 73,838 +0.01(+0.93%)
Jun 21, 2023 1.030 1.100 1.000 1.070 110,684 +0.03(+2.88%)
Jun 20, 2023 1.030 1.080 1.030 1.040 192,126 -0.08(-7.14%)
Jun 16, 2023 1.050 1.120 1.000 1.120 301,486 +0.07(+6.67%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.