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

SC Pharmaceuticals Inc (NQ: SCPH )

5.370 +0.230 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 5.070 5.070 4.640 4.790 220,877 -0.24(-4.77%)
Jul 31, 2024 4.870 5.090 4.800 5.030 153,354 +0.20(+4.14%)
Jul 30, 2024 4.990 5.040 4.710 4.830 100,075 -0.14(-2.82%)
Jul 29, 2024 4.870 5.090 4.870 4.970 104,053 +0.03(+0.61%)
Jul 26, 2024 5.080 5.104 4.620 4.940 167,198 -0.04(-0.80%)
Jul 25, 2024 4.800 5.100 4.720 4.980 217,804 +0.14(+2.89%)
Jul 24, 2024 4.880 5.290 4.810 4.840 211,018 -0.08(-1.63%)
Jul 23, 2024 4.640 4.990 4.590 4.920 125,340 +0.25(+5.35%)
Jul 22, 2024 4.460 4.710 4.405 4.670 99,862 +0.25(+5.66%)
Jul 19, 2024 4.470 4.750 4.350 4.420 108,525 -0.07(-1.56%)
Jul 18, 2024 4.770 4.855 4.330 4.490 99,518 -0.34(-7.04%)
Jul 17, 2024 5.070 5.130 4.760 4.830 192,590 -0.25(-4.92%)
Jul 16, 2024 4.750 5.110 4.750 5.080 400,533 +0.35(+7.40%)
Jul 15, 2024 4.600 4.780 4.400 4.730 174,518 +0.20(+4.42%)
Jul 12, 2024 4.600 4.720 4.420 4.530 128,232 -0.07(-1.52%)
Jul 11, 2024 4.220 4.600 4.220 4.600 186,171 +0.48(+11.65%)
Jul 10, 2024 4.150 4.190 4.000 4.120 136,239 -0.06(-1.44%)
Jul 09, 2024 4.340 4.340 4.160 4.180 81,181 -0.19(-4.35%)
Jul 08, 2024 4.460 4.535 4.260 4.370 170,364 -0.04(-0.91%)
Jul 05, 2024 4.240 4.420 4.120 4.410 144,523 +0.16(+3.76%)
Jul 03, 2024 4.180 4.299 4.120 4.250 54,484 +0.04(+0.95%)
Jul 02, 2024 4.290 4.290 4.120 4.210 155,700 -0.11(-2.55%)
Jul 01, 2024 4.300 4.530 4.290 4.320 179,381 -0.03(-0.69%)
Jun 28, 2024 4.360 4.390 4.190 4.350 410,927 -0.02(-0.46%)
Jun 27, 2024 4.380 4.470 4.270 4.370 138,187 -0.07(-1.58%)
Jun 26, 2024 3.940 4.450 3.920 4.440 353,052 +0.48(+12.12%)
Jun 25, 2024 4.040 4.160 3.900 3.960 159,458 -0.12(-2.94%)
Jun 24, 2024 4.060 4.180 4.000 4.080 118,072 +0.05(+1.24%)
Jun 21, 2024 4.040 4.090 3.950 4.030 212,929 -0.01(-0.25%)
Jun 20, 2024 3.950 4.130 3.800 4.040 258,097 +0.05(+1.25%)
Jun 18, 2024 4.070 4.140 3.970 3.990 142,065 -0.08(-1.97%)
Jun 17, 2024 4.090 4.225 3.980 4.070 150,933 -0.07(-1.69%)
Jun 14, 2024 4.020 4.190 3.980 4.140 125,043 +0.08(+1.97%)
Jun 13, 2024 4.100 4.200 3.980 4.060 109,750 +0.02(+0.50%)
Jun 12, 2024 4.210 4.260 4.000 4.040 250,293 -0.07(-1.70%)
Jun 11, 2024 4.140 4.260 4.070 4.110 219,825 -0.01(-0.24%)
Jun 10, 2024 3.760 4.160 3.730 4.120 340,881 +0.37(+9.87%)
Jun 07, 2024 3.890 3.995 3.690 3.750 667,485 -0.13(-3.35%)
Jun 06, 2024 4.450 4.687 3.820 3.880 600,185 -0.56(-12.61%)
Jun 05, 2024 4.050 4.470 4.000 4.440 434,604 +0.42(+10.45%)
Jun 04, 2024 3.980 4.120 3.920 4.020 68,057 +0.03(+0.75%)
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.