Scopus BioPharma Inc (SCPS) Historical Stock Data

0.40 ↑0.00 (0.17%)
As of May 25, 2022, 3:27pm EST.

Historical Data

In the past 30 trading days, SCPS is down -1.01% a day on average. There have been 13 days where Scopus BioPharma Inc closed green and 17 days where SCPS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-240.440.40↓$0.04 (-9.91%)0.400.4633.88K
2022-05-230.460.46↑$0.00 (1.03%)0.400.5077.59K
2022-05-200.430.46↑$0.03 (5.88%)0.410.4622.64K
2022-05-190.390.43↑$0.04 (10.23%)0.380.4454.74K
2022-05-180.410.40↓$0.01 (-2.12%)0.360.4155.50K
2022-05-170.390.41↑$0.02 (5.13%)0.380.4177.30K
2022-05-160.410.40↓$0.01 (-3.63%)0.390.4182.94K
2022-05-130.410.41↑$0.00 (0.64%)0.400.4382.80K
2022-05-120.440.40↓$0.04 (-10.03%)0.370.4741.44K
2022-05-110.440.42↓$0.01 (-2.67%)0.420.45113.23K
2022-05-100.500.45↓$0.05 (-9.30%)0.440.5026.60K
2022-05-090.470.45↓$0.02 (-3.83%)0.450.4972.95K
2022-05-060.490.47↓$0.02 (-4.04%)0.470.5060.83K
2022-05-050.520.50↓$0.02 (-4.48%)0.480.5223.96K
2022-05-040.480.52↑$0.04 (9.29%)0.470.5348.29K
2022-05-030.500.49↓$0.01 (-2.38%)0.480.5143.28K
2022-05-020.480.51↑$0.03 (5.62%)0.480.5336.07K
2022-04-290.530.48↓$0.05 (-8.92%)0.470.5349.35K
2022-04-280.480.51↑$0.03 (6.21%)0.460.5362.77K
2022-04-270.510.51↑$0.00 (0.06%)0.460.54133.24K
2022-04-260.560.51↓$0.05 (-8.35%)0.510.57131.88K
2022-04-250.600.56↓$0.04 (-6.50%)0.550.6058.46K
2022-04-220.600.59↓$0.01 (-1.88%)0.570.6061.15K
2022-04-210.610.57↓$0.04 (-6.28%)0.570.6287.64K
2022-04-200.620.61↓$0.00 (-0.71%)0.590.63101.04K
2022-04-190.600.61↑$0.01 (1.46%)0.600.6538.45K
2022-04-180.630.61↓$0.02 (-3.11%)0.610.6528.06K
2022-04-140.610.65↑$0.04 (6.28%)0.610.6649.56K
2022-04-130.640.66↑$0.03 (4.33%)0.630.6746.04K
2022-04-120.620.64↑$0.01 (1.63%)0.610.6765.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$SCPS no wonder price closed that way

0 Like Report
kairaae

$SCPS take Friday energy into Monday

0 Like Report