Scilex Holding Company (SCLX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.8487 | 0.8591 | 0.8120 | 0.8302 | 0.8302 | 478,658 |
| 08 May 2024 | 0.9110 | 0.9290 | 0.8220 | 0.8470 | 0.8470 | 1,039,700 |
| 07 May 2024 | 0.8750 | 0.9590 | 0.8690 | 0.9170 | 0.9170 | 617,900 |
| 06 May 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8660 | 0.8660 | 237,600 |
| 03 May 2024 | 0.8820 | 0.8930 | 0.8400 | 0.8600 | 0.8600 | 381,500 |
| 02 May 2024 | 0.8530 | 0.8900 | 0.8350 | 0.8480 | 0.8480 | 422,200 |
| 01 May 2024 | 0.8800 | 0.9100 | 0.8210 | 0.8560 | 0.8560 | 676,400 |
| 30 Apr 2024 | 0.9170 | 0.9200 | 0.8230 | 0.8530 | 0.8530 | 709,100 |
| 29 Apr 2024 | 0.8770 | 0.9360 | 0.8610 | 0.9220 | 0.9220 | 431,700 |
| 26 Apr 2024 | 0.8600 | 0.9350 | 0.8600 | 0.8810 | 0.8810 | 425,100 |
| 25 Apr 2024 | 0.8600 | 0.8970 | 0.8400 | 0.8610 | 0.8610 | 727,100 |
| 24 Apr 2024 | 0.8950 | 0.9300 | 0.8300 | 0.8500 | 0.8500 | 1,672,100 |
| 23 Apr 2024 | 0.9800 | 1.0300 | 0.9400 | 0.9770 | 0.9770 | 551,800 |
| 22 Apr 2024 | 0.9120 | 1.0200 | 0.9000 | 0.9510 | 0.9510 | 1,070,800 |
| 19 Apr 2024 | 0.9000 | 0.9640 | 0.8000 | 0.8980 | 0.8980 | 2,097,800 |
| 18 Apr 2024 | 1.1600 | 1.1800 | 0.8540 | 0.9000 | 0.9000 | 2,840,600 |
| 17 Apr 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 733,000 |
| 16 Apr 2024 | 1.2600 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 978,700 |
| 15 Apr 2024 | 1.3400 | 1.3700 | 1.2300 | 1.2800 | 1.2800 | 1,023,000 |
| 12 Apr 2024 | 1.2800 | 1.3350 | 1.2800 | 1.3300 | 1.3300 | 714,700 |
| 11 Apr 2024 | 1.3600 | 1.3700 | 1.2850 | 1.3000 | 1.3000 | 568,700 |
| 10 Apr 2024 | 1.3100 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 1,222,400 |
| 09 Apr 2024 | 1.4000 | 1.5100 | 1.3500 | 1.3600 | 1.3600 | 895,500 |
| 08 Apr 2024 | 1.5600 | 1.5600 | 1.3500 | 1.3900 | 1.3900 | 1,302,400 |
| 05 Apr 2024 | 1.5300 | 1.5650 | 1.4800 | 1.5300 | 1.5300 | 520,600 |
| 04 Apr 2024 | 1.5300 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 647,600 |
| 03 Apr 2024 | 1.5500 | 1.5800 | 1.4550 | 1.5400 | 1.5400 | 765,200 |
| 02 Apr 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 785,700 |
| 01 Apr 2024 | 1.5700 | 1.6500 | 1.5450 | 1.5700 | 1.5700 | 1,111,200 |
| 28 Mar 2024 | 1.6000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 654,700 |
| 27 Mar 2024 | 1.5000 | 1.6600 | 1.4800 | 1.6100 | 1.6100 | 774,100 |
| 26 Mar 2024 | 1.4700 | 1.5650 | 1.4500 | 1.5100 | 1.5100 | 796,100 |
| 25 Mar 2024 | 1.4300 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 611,400 |
| 22 Mar 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4400 | 1.4400 | 1,113,100 |
| 21 Mar 2024 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 682,300 |
| 20 Mar 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 831,300 |
| 19 Mar 2024 | 1.3600 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 744,600 |
| 18 Mar 2024 | 1.3600 | 1.4050 | 1.3000 | 1.3700 | 1.3700 | 1,013,800 |
| 15 Mar 2024 | 1.4000 | 1.4410 | 1.3700 | 1.3700 | 1.3700 | 1,423,900 |
| 14 Mar 2024 | 1.3200 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 1,153,200 |
| 13 Mar 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 603,700 |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.2300 | 1.3200 | 1.3200 | 1,285,200 |
| 11 Mar 2024 | 1.4300 | 1.4400 | 1.3550 | 1.4000 | 1.4000 | 848,100 |
| 08 Mar 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 1,062,800 |
| 07 Mar 2024 | 1.3700 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 586,900 |
| 06 Mar 2024 | 1.3200 | 1.4800 | 1.3110 | 1.3600 | 1.3600 | 2,010,300 |
| 05 Mar 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 1,226,000 |
| 04 Mar 2024 | 1.3800 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 1,445,500 |
| 01 Mar 2024 | 1.5300 | 1.5400 | 1.2900 | 1.3350 | 1.3350 | 9,255,300 |
| 29 Feb 2024 | 2.4200 | 2.6300 | 2.1500 | 2.2700 | 2.2700 | 1,215,400 |
| 28 Feb 2024 | 2.3900 | 2.4550 | 2.2850 | 2.4200 | 2.4200 | 848,200 |
| 27 Feb 2024 | 2.1000 | 2.4200 | 2.1000 | 2.3100 | 2.3100 | 1,240,600 |
| 26 Feb 2024 | 1.7600 | 2.1100 | 1.7500 | 2.0700 | 2.0700 | 1,240,000 |
| 23 Feb 2024 | 1.7400 | 1.7750 | 1.6600 | 1.7500 | 1.7500 | 442,800 |
| 22 Feb 2024 | 1.7500 | 1.8150 | 1.6900 | 1.7400 | 1.7400 | 396,400 |
| 21 Feb 2024 | 1.8200 | 1.8400 | 1.7000 | 1.7700 | 1.7700 | 456,100 |
| 20 Feb 2024 | 1.8800 | 1.9700 | 1.7500 | 1.8100 | 1.8100 | 698,700 |
| 16 Feb 2024 | 1.6300 | 1.9000 | 1.6300 | 1.8700 | 1.8700 | 1,159,100 |
| 15 Feb 2024 | 1.5900 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 634,300 |
| 14 Feb 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 339,500 |
| 13 Feb 2024 | 1.5800 | 1.6700 | 1.5200 | 1.5700 | 1.5700 | 903,600 |
| 12 Feb 2024 | 1.6200 | 1.6900 | 1.6050 | 1.6500 | 1.6500 | 385,700 |
| 09 Feb 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 413,200 |
| 08 Feb 2024 | 1.6200 | 1.6550 | 1.5700 | 1.6300 | 1.6300 | 364,600 |
| 07 Feb 2024 | 1.7100 | 1.7200 | 1.5500 | 1.6100 | 1.6100 | 747,500 |
| 06 Feb 2024 | 1.6400 | 1.7500 | 1.6250 | 1.6900 | 1.6900 | 555,100 |
| 05 Feb 2024 | 1.5600 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 414,000 |
| 02 Feb 2024 | 1.6000 | 1.6100 | 1.4800 | 1.6000 | 1.6000 | 592,800 |
| 01 Feb 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 577,900 |
| 31 Jan 2024 | 1.6600 | 1.7200 | 1.6100 | 1.6400 | 1.6400 | 475,400 |
| 30 Jan 2024 | 1.7200 | 1.7800 | 1.6220 | 1.6700 | 1.6700 | 720,700 |
| 29 Jan 2024 | 1.6800 | 1.8300 | 1.6800 | 1.7100 | 1.7100 | 562,300 |
| 26 Jan 2024 | 1.6000 | 1.7200 | 1.5700 | 1.6900 | 1.6900 | 750,900 |
| 25 Jan 2024 | 1.5400 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 349,600 |
| 24 Jan 2024 | 1.6500 | 1.6800 | 1.5300 | 1.5400 | 1.5400 | 638,900 |
| 23 Jan 2024 | 1.6200 | 1.7200 | 1.5650 | 1.6300 | 1.6300 | 428,600 |
| 22 Jan 2024 | 1.5000 | 1.5700 | 1.4500 | 1.5500 | 1.5500 | 514,200 |
| 19 Jan 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 608,700 |
| 18 Jan 2024 | 1.7000 | 1.7100 | 1.5100 | 1.5300 | 1.5300 | 908,200 |
| 17 Jan 2024 | 1.7300 | 1.8600 | 1.6500 | 1.7100 | 1.7100 | 862,200 |
| 16 Jan 2024 | 1.7500 | 1.8200 | 1.6800 | 1.7900 | 1.7900 | 459,600 |
| 12 Jan 2024 | 1.8900 | 1.9300 | 1.6600 | 1.8000 | 1.8000 | 575,600 |
| 11 Jan 2024 | 1.9700 | 1.9800 | 1.8200 | 1.9200 | 1.9200 | 774,900 |
| 10 Jan 2024 | 2.1700 | 2.2200 | 1.9600 | 1.9800 | 1.9800 | 979,100 |
| 09 Jan 2024 | 2.0800 | 2.2150 | 2.0700 | 2.1600 | 2.1600 | 632,800 |
| 08 Jan 2024 | 2.1180 | 2.2400 | 1.8600 | 2.1400 | 2.1400 | 1,077,200 |
| 05 Jan 2024 | 2.0500 | 2.0550 | 1.9350 | 2.0400 | 2.0400 | 564,300 |
| 04 Jan 2024 | 1.9800 | 2.1100 | 1.8000 | 2.0700 | 2.0700 | 898,200 |
| 03 Jan 2024 | 2.0100 | 2.0400 | 1.7600 | 1.9800 | 1.9800 | 1,194,600 |
| 02 Jan 2024 | 2.0400 | 2.1900 | 1.9100 | 2.0400 | 2.0400 | 1,350,500 |
| 29 Dec 2023 | 1.8600 | 2.0800 | 1.8100 | 2.0400 | 2.0400 | 1,125,000 |
| 28 Dec 2023 | 1.6900 | 1.8700 | 1.6900 | 1.8400 | 1.8400 | 1,063,400 |
| 27 Dec 2023 | 1.6500 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 1,065,800 |
| 26 Dec 2023 | 1.3800 | 1.6600 | 1.2600 | 1.6200 | 1.6200 | 1,162,900 |
| 22 Dec 2023 | 1.3400 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 914,200 |
| 21 Dec 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 645,200 |
| 20 Dec 2023 | 1.4500 | 1.4800 | 1.3000 | 1.3000 | 1.3000 | 795,100 |
| 19 Dec 2023 | 1.2800 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 711,100 |
| 18 Dec 2023 | 1.3600 | 1.3950 | 1.2500 | 1.2600 | 1.2600 | 424,900 |
| 15 Dec 2023 | 1.3600 | 1.4100 | 1.3000 | 1.3900 | 1.3900 | 1,286,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.