Scpharmaceuticals Inc (SCPH) Historical Stock Data
4.94 ↓0.04 (-0.80%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCPH is up 0.89% a day on average. There have been 13 days where Scpharmaceuticals Inc closed green and 17 days where SCPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.08 | 4.94 | ↓$0.14 (-2.76%) | 4.62 | 5.10 | 167K |
| 2024-07-25 | 4.80 | 4.98 | ↑$0.18 (3.75%) | 4.72 | 5.10 | 217.46K |
| 2024-07-24 | 4.88 | 4.84 | ↓$0.04 (-0.82%) | 4.81 | 5.29 | 211.02K |
| 2024-07-23 | 4.64 | 4.92 | ↑$0.28 (6.03%) | 4.59 | 4.99 | 125.34K |
| 2024-07-22 | 4.46 | 4.67 | ↑$0.21 (4.71%) | 4.41 | 4.71 | 99.86K |
| 2024-07-19 | 4.47 | 4.42 | ↓$0.05 (-1.12%) | 4.35 | 4.75 | 108.50K |
| 2024-07-18 | 4.77 | 4.49 | ↓$0.28 (-5.87%) | 4.33 | 4.86 | 99.52K |
| 2024-07-17 | 5.07 | 4.83 | ↓$0.24 (-4.73%) | 4.76 | 5.13 | 192.59K |
| 2024-07-16 | 4.75 | 5.08 | ↑$0.33 (6.95%) | 4.75 | 5.11 | 400.61K |
| 2024-07-15 | 4.60 | 4.73 | ↑$0.13 (2.83%) | 4.40 | 4.78 | 174.72K |
| 2024-07-12 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.42 | 4.72 | 128.23K |
| 2024-07-11 | 4.22 | 4.60 | ↑$0.38 (9.00%) | 4.22 | 4.60 | 186.17K |
| 2024-07-10 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.00 | 4.19 | 136.24K |
| 2024-07-09 | 4.34 | 4.18 | ↓$0.16 (-3.69%) | 4.16 | 4.34 | 81.18K |
| 2024-07-08 | 4.46 | 4.37 | ↓$0.09 (-2.02%) | 4.26 | 4.54 | 170.36K |
| 2024-07-05 | 4.24 | 4.41 | ↑$0.17 (4.01%) | 4.12 | 4.42 | 144.52K |
| 2024-07-03 | 4.18 | 4.25 | ↑$0.07 (1.67%) | 4.12 | 4.30 | 54.48K |
| 2024-07-02 | 4.29 | 4.21 | ↓$0.08 (-1.86%) | 4.12 | 4.29 | 155.70K |
| 2024-07-01 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.29 | 4.53 | 179.38K |
| 2024-06-28 | 4.36 | 4.35 | ↓$0.01 (-0.23%) | 4.19 | 4.39 | 410.93K |
| 2024-06-27 | 4.38 | 4.37 | ↓$0.01 (-0.23%) | 4.27 | 4.47 | 138.19K |
| 2024-06-26 | 3.94 | 4.44 | ↑$0.50 (12.69%) | 3.92 | 4.45 | 353.05K |
| 2024-06-25 | 4.04 | 3.96 | ↓$0.08 (-1.98%) | 3.90 | 4.16 | 159.46K |
| 2024-06-24 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 4.00 | 4.18 | 118.07K |
| 2024-06-21 | 4.04 | 4.03 | ↓$0.01 (-0.25%) | 3.95 | 4.09 | 212.93K |
| 2024-06-20 | 3.95 | 4.04 | ↑$0.09 (2.28%) | 3.80 | 4.13 | 258.10K |
| 2024-06-18 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.97 | 4.14 | 142.07K |
| 2024-06-17 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 3.98 | 4.22 | 150.93K |
| 2024-06-14 | 4.02 | 4.14 | ↑$0.12 (2.99%) | 3.98 | 4.19 | 125.04K |
| 2024-06-13 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 3.98 | 4.20 | 109.75K |
Create an account or log in to view more rows.
$SCPH added more calls on that drop
$SCPH great sale!!!! Buy buy buy
$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.