Scpharmaceuticals Inc (SCPH) Historical Stock Data
4.34 ↓0.16 (-3.56%)
As of April 25, 2024, 11:29am EST.
Historical Data
In the past 30 trading days, SCPH is down -0.59% a day on average. There have been 10 days where Scpharmaceuticals Inc closed green and 20 days where SCPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.64 | 4.50 | ↓$0.14 (-3.02%) | 4.49 | 4.75 | 92.04K |
| 2024-04-23 | 4.63 | 4.61 | ↓$0.02 (-0.43%) | 4.57 | 4.79 | 85.26K |
| 2024-04-22 | 4.58 | 4.57 | ↓$0.01 (-0.22%) | 4.45 | 4.66 | 113.93K |
| 2024-04-19 | 4.50 | 4.56 | ↑$0.06 (1.33%) | 4.41 | 4.62 | 166.63K |
| 2024-04-18 | 4.42 | 4.51 | ↑$0.09 (2.04%) | 4.25 | 4.52 | 223.91K |
| 2024-04-17 | 4.69 | 4.42 | ↓$0.27 (-5.76%) | 4.41 | 4.76 | 249.57K |
| 2024-04-16 | 4.86 | 4.67 | ↓$0.19 (-3.91%) | 4.67 | 4.90 | 126.23K |
| 2024-04-15 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.75 | 4.97 | 184.09K |
| 2024-04-12 | 5.09 | 4.93 | ↓$0.16 (-3.14%) | 4.93 | 5.13 | 137.21K |
| 2024-04-11 | 4.78 | 5.10 | ↑$0.32 (6.69%) | 4.78 | 5.11 | 146.19K |
| 2024-04-10 | 4.88 | 4.78 | ↓$0.10 (-2.05%) | 4.70 | 4.90 | 248.85K |
| 2024-04-09 | 4.94 | 5.02 | ↑$0.08 (1.62%) | 4.83 | 5.12 | 160.28K |
| 2024-04-08 | 5.02 | 4.93 | ↓$0.09 (-1.79%) | 4.89 | 5.08 | 138.79K |
| 2024-04-05 | 5.18 | 5.03 | ↓$0.15 (-2.90%) | 4.98 | 5.18 | 202.70K |
| 2024-04-04 | 5.22 | 5.14 | ↓$0.08 (-1.53%) | 5.07 | 5.33 | 163.57K |
| 2024-04-03 | 4.76 | 5.21 | ↑$0.45 (9.45%) | 4.71 | 5.31 | 258.76K |
| 2024-04-02 | 4.78 | 4.78 | ↑$0.00 (0.00%) | 4.65 | 4.86 | 178.69K |
| 2024-04-01 | 4.97 | 4.85 | ↓$0.12 (-2.41%) | 4.77 | 4.97 | 216.63K |
| 2024-03-28 | 5.13 | 5.02 | ↓$0.11 (-2.14%) | 4.97 | 5.16 | 110.06K |
| 2024-03-27 | 5.05 | 5.03 | ↓$0.02 (-0.40%) | 4.87 | 5.16 | 229.44K |
| 2024-03-26 | 4.86 | 4.91 | ↑$0.05 (1.03%) | 4.86 | 5.15 | 298.99K |
| 2024-03-25 | 5.11 | 4.86 | ↓$0.25 (-4.89%) | 4.84 | 5.21 | 664.20K |
| 2024-03-22 | 5.32 | 5.17 | ↓$0.15 (-2.82%) | 5.14 | 5.33 | 206.24K |
| 2024-03-21 | 5.63 | 5.38 | ↓$0.25 (-4.44%) | 5.35 | 5.70 | 145.12K |
| 2024-03-20 | 5.34 | 5.58 | ↑$0.24 (4.49%) | 5.21 | 5.59 | 187.54K |
| 2024-03-19 | 5.50 | 5.37 | ↓$0.13 (-2.36%) | 5.35 | 5.50 | 128.24K |
| 2024-03-18 | 5.85 | 5.49 | ↓$0.36 (-6.15%) | 5.46 | 5.95 | 193.03K |
| 2024-03-15 | 5.28 | 5.83 | ↑$0.55 (10.42%) | 5.28 | 6.20 | 659.94K |
| 2024-03-14 | 5.65 | 5.30 | ↓$0.35 (-6.19%) | 4.95 | 5.78 | 573.30K |
| 2024-03-13 | 5.31 | 5.44 | ↑$0.13 (2.45%) | 5.29 | 5.61 | 177.19K |
Create an account or log in to view more rows.
$SCPH Many many bears
$SCPH There is nothing wrong with a decent pullback
$SCPH push baby push!
$SCPH nearing a decent swing entry point
$SCPH Here we go!!!
$SCPH lol who sold
$SCPH shaking weak hands that’s all
$SCPH Fake dip news.
$SCPH why is this not moving lol
$SCPH we’re fucked tomorrow boys