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.

Date	Open	Close	Change	Low	High	Volume
2022-05-24	0.44	0.40	↓$0.04 (-9.91%)	0.40	0.46	33.88K
2022-05-23	0.46	0.46	↑$0.00 (1.03%)	0.40	0.50	77.59K
2022-05-20	0.43	0.46	↑$0.03 (5.88%)	0.41	0.46	22.64K
2022-05-19	0.39	0.43	↑$0.04 (10.23%)	0.38	0.44	54.74K
2022-05-18	0.41	0.40	↓$0.01 (-2.12%)	0.36	0.41	55.50K
2022-05-17	0.39	0.41	↑$0.02 (5.13%)	0.38	0.41	77.30K
2022-05-16	0.41	0.40	↓$0.01 (-3.63%)	0.39	0.41	82.94K
2022-05-13	0.41	0.41	↑$0.00 (0.64%)	0.40	0.43	82.80K
2022-05-12	0.44	0.40	↓$0.04 (-10.03%)	0.37	0.47	41.44K
2022-05-11	0.44	0.42	↓$0.01 (-2.67%)	0.42	0.45	113.23K
2022-05-10	0.50	0.45	↓$0.05 (-9.30%)	0.44	0.50	26.60K
2022-05-09	0.47	0.45	↓$0.02 (-3.83%)	0.45	0.49	72.95K
2022-05-06	0.49	0.47	↓$0.02 (-4.04%)	0.47	0.50	60.83K
2022-05-05	0.52	0.50	↓$0.02 (-4.48%)	0.48	0.52	23.96K
2022-05-04	0.48	0.52	↑$0.04 (9.29%)	0.47	0.53	48.29K
2022-05-03	0.50	0.49	↓$0.01 (-2.38%)	0.48	0.51	43.28K
2022-05-02	0.48	0.51	↑$0.03 (5.62%)	0.48	0.53	36.07K
2022-04-29	0.53	0.48	↓$0.05 (-8.92%)	0.47	0.53	49.35K
2022-04-28	0.48	0.51	↑$0.03 (6.21%)	0.46	0.53	62.77K
2022-04-27	0.51	0.51	↑$0.00 (0.06%)	0.46	0.54	133.24K
2022-04-26	0.56	0.51	↓$0.05 (-8.35%)	0.51	0.57	131.88K
2022-04-25	0.60	0.56	↓$0.04 (-6.50%)	0.55	0.60	58.46K
2022-04-22	0.60	0.59	↓$0.01 (-1.88%)	0.57	0.60	61.15K
2022-04-21	0.61	0.57	↓$0.04 (-6.28%)	0.57	0.62	87.64K
2022-04-20	0.62	0.61	↓$0.00 (-0.71%)	0.59	0.63	101.04K
2022-04-19	0.60	0.61	↑$0.01 (1.46%)	0.60	0.65	38.45K
2022-04-18	0.63	0.61	↓$0.02 (-3.11%)	0.61	0.65	28.06K
2022-04-14	0.61	0.65	↑$0.04 (6.28%)	0.61	0.66	49.56K
2022-04-13	0.64	0.66	↑$0.03 (4.33%)	0.63	0.67	46.04K
2022-04-12	0.62	0.64	↑$0.01 (1.63%)	0.61	0.67	65.77K