scPharmaceuticals Inc. (SCPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 5.50 | 5.62 | 5.45 | 5.53 | 5.53 | 189,776 |
| 13 Sept 2024 | 5.39 | 5.54 | 5.34 | 5.49 | 5.49 | 475,800 |
| 12 Sept 2024 | 5.15 | 5.40 | 5.11 | 5.31 | 5.31 | 274,900 |
| 11 Sept 2024 | 5.00 | 5.14 | 4.98 | 5.11 | 5.11 | 205,100 |
| 10 Sept 2024 | 5.09 | 5.09 | 4.97 | 5.00 | 5.00 | 185,700 |
| 09 Sept 2024 | 5.10 | 5.22 | 5.01 | 5.05 | 5.05 | 117,100 |
| 06 Sept 2024 | 5.22 | 5.30 | 4.99 | 5.11 | 5.11 | 272,700 |
| 05 Sept 2024 | 5.13 | 5.19 | 4.98 | 5.19 | 5.19 | 172,400 |
| 04 Sept 2024 | 4.97 | 5.14 | 4.88 | 5.09 | 5.09 | 591,000 |
| 03 Sept 2024 | 5.06 | 5.17 | 4.88 | 4.95 | 4.95 | 203,100 |
| 30 Aug 2024 | 5.07 | 5.13 | 4.93 | 5.09 | 5.09 | 126,200 |
| 29 Aug 2024 | 4.95 | 5.11 | 4.90 | 5.04 | 5.04 | 94,300 |
| 28 Aug 2024 | 5.15 | 5.25 | 4.86 | 4.92 | 4.92 | 174,000 |
| 27 Aug 2024 | 5.18 | 5.25 | 5.05 | 5.15 | 5.15 | 159,000 |
| 26 Aug 2024 | 5.44 | 5.44 | 5.11 | 5.21 | 5.21 | 321,600 |
| 23 Aug 2024 | 5.15 | 5.45 | 5.07 | 5.37 | 5.37 | 375,400 |
| 22 Aug 2024 | 5.42 | 5.50 | 5.13 | 5.14 | 5.14 | 194,800 |
| 21 Aug 2024 | 5.16 | 5.45 | 4.98 | 5.39 | 5.39 | 383,200 |
| 20 Aug 2024 | 5.11 | 5.15 | 4.85 | 5.10 | 5.10 | 286,900 |
| 19 Aug 2024 | 5.18 | 5.25 | 5.05 | 5.11 | 5.11 | 290,000 |
| 16 Aug 2024 | 5.16 | 5.29 | 5.09 | 5.19 | 5.19 | 365,400 |
| 15 Aug 2024 | 4.79 | 5.25 | 4.79 | 5.06 | 5.06 | 462,100 |
| 14 Aug 2024 | 4.99 | 5.05 | 4.70 | 4.79 | 4.79 | 301,400 |
| 13 Aug 2024 | 4.44 | 5.00 | 4.37 | 4.93 | 4.93 | 886,100 |
| 12 Aug 2024 | 4.15 | 4.98 | 4.15 | 4.43 | 4.43 | 1,862,900 |
| 09 Aug 2024 | 4.62 | 4.72 | 4.33 | 4.33 | 4.33 | 190,000 |
| 08 Aug 2024 | 4.20 | 4.69 | 4.08 | 4.51 | 4.51 | 264,500 |
| 07 Aug 2024 | 4.38 | 4.52 | 4.10 | 4.20 | 4.20 | 232,700 |
| 06 Aug 2024 | 4.35 | 4.51 | 4.20 | 4.37 | 4.37 | 162,600 |
| 05 Aug 2024 | 4.26 | 4.34 | 4.06 | 4.20 | 4.20 | 200,600 |
| 02 Aug 2024 | 4.57 | 4.67 | 4.50 | 4.52 | 4.52 | 133,800 |
| 01 Aug 2024 | 5.07 | 5.07 | 4.64 | 4.79 | 4.79 | 220,900 |
| 31 July 2024 | 4.87 | 5.09 | 4.80 | 5.03 | 5.03 | 153,400 |
| 30 July 2024 | 4.99 | 5.04 | 4.71 | 4.83 | 4.83 | 100,100 |
| 29 July 2024 | 4.87 | 5.09 | 4.87 | 4.97 | 4.97 | 104,000 |
| 26 July 2024 | 5.08 | 5.10 | 4.62 | 4.94 | 4.94 | 167,000 |
| 25 July 2024 | 4.80 | 5.10 | 4.72 | 4.98 | 4.98 | 217,500 |
| 24 July 2024 | 4.88 | 5.29 | 4.81 | 4.84 | 4.84 | 211,000 |
| 23 July 2024 | 4.64 | 4.99 | 4.59 | 4.92 | 4.92 | 125,300 |
| 22 July 2024 | 4.46 | 4.71 | 4.41 | 4.67 | 4.67 | 99,800 |
| 19 July 2024 | 4.47 | 4.75 | 4.35 | 4.42 | 4.42 | 108,500 |
| 18 July 2024 | 4.77 | 4.86 | 4.33 | 4.49 | 4.49 | 99,500 |
| 17 July 2024 | 5.07 | 5.13 | 4.76 | 4.83 | 4.83 | 192,600 |
| 16 July 2024 | 4.75 | 5.11 | 4.75 | 5.08 | 5.08 | 400,500 |
| 15 July 2024 | 4.60 | 4.78 | 4.40 | 4.73 | 4.73 | 174,500 |
| 12 July 2024 | 4.60 | 4.72 | 4.42 | 4.53 | 4.53 | 128,200 |
| 11 July 2024 | 4.22 | 4.60 | 4.22 | 4.60 | 4.60 | 186,200 |
| 10 July 2024 | 4.15 | 4.19 | 4.00 | 4.12 | 4.12 | 136,200 |
| 09 July 2024 | 4.34 | 4.34 | 4.16 | 4.18 | 4.18 | 81,200 |
| 08 July 2024 | 4.46 | 4.53 | 4.26 | 4.37 | 4.37 | 170,400 |
| 05 July 2024 | 4.24 | 4.42 | 4.12 | 4.41 | 4.41 | 144,500 |
| 03 July 2024 | 4.18 | 4.30 | 4.12 | 4.25 | 4.25 | 54,500 |
| 02 July 2024 | 4.29 | 4.29 | 4.12 | 4.21 | 4.21 | 155,700 |
| 01 July 2024 | 4.30 | 4.53 | 4.29 | 4.32 | 4.32 | 179,400 |
| 28 June 2024 | 4.36 | 4.39 | 4.19 | 4.35 | 4.35 | 410,900 |
| 27 June 2024 | 4.38 | 4.47 | 4.27 | 4.37 | 4.37 | 138,000 |
| 26 June 2024 | 3.94 | 4.45 | 3.92 | 4.44 | 4.44 | 353,000 |
| 25 June 2024 | 4.04 | 4.16 | 3.90 | 3.96 | 3.96 | 159,500 |
| 24 June 2024 | 4.06 | 4.18 | 4.00 | 4.08 | 4.08 | 118,100 |
| 21 June 2024 | 4.04 | 4.09 | 3.95 | 4.03 | 4.03 | 212,900 |
| 20 June 2024 | 3.95 | 4.13 | 3.80 | 4.04 | 4.04 | 258,100 |
| 18 June 2024 | 4.07 | 4.14 | 3.97 | 3.99 | 3.99 | 142,100 |
| 17 June 2024 | 4.09 | 4.22 | 3.98 | 4.07 | 4.07 | 150,900 |
| 14 June 2024 | 4.02 | 4.19 | 3.98 | 4.14 | 4.14 | 125,000 |
| 13 June 2024 | 4.10 | 4.20 | 3.98 | 4.06 | 4.06 | 109,800 |
| 12 June 2024 | 4.21 | 4.26 | 4.00 | 4.04 | 4.04 | 250,300 |
| 11 June 2024 | 4.14 | 4.26 | 4.07 | 4.11 | 4.11 | 220,200 |
| 10 June 2024 | 3.76 | 4.16 | 3.73 | 4.12 | 4.12 | 341,200 |
| 07 June 2024 | 3.89 | 3.99 | 3.69 | 3.75 | 3.75 | 667,500 |
| 06 June 2024 | 4.45 | 4.69 | 3.82 | 3.88 | 3.88 | 600,200 |
| 05 June 2024 | 4.05 | 4.47 | 4.00 | 4.44 | 4.44 | 434,500 |
| 04 June 2024 | 3.98 | 4.12 | 3.92 | 4.02 | 4.02 | 68,100 |
| 03 June 2024 | 3.96 | 4.08 | 3.86 | 3.99 | 3.99 | 109,600 |
| 31 May 2024 | 4.04 | 4.14 | 3.87 | 3.91 | 3.91 | 119,500 |
| 30 May 2024 | 3.96 | 4.12 | 3.96 | 4.01 | 4.01 | 147,300 |
| 29 May 2024 | 3.85 | 4.00 | 3.73 | 3.92 | 3.92 | 164,600 |
| 28 May 2024 | 3.57 | 3.84 | 3.44 | 3.81 | 3.81 | 276,400 |
| 24 May 2024 | 3.52 | 3.79 | 3.39 | 3.51 | 3.51 | 370,200 |
| 23 May 2024 | 3.60 | 3.60 | 3.24 | 3.52 | 3.52 | 621,000 |
| 22 May 2024 | 3.83 | 3.94 | 3.46 | 3.54 | 3.54 | 475,200 |
| 21 May 2024 | 4.04 | 4.12 | 3.82 | 3.83 | 3.83 | 246,400 |
| 20 May 2024 | 4.74 | 4.74 | 4.01 | 4.04 | 4.04 | 566,000 |
| 17 May 2024 | 4.82 | 4.91 | 4.67 | 4.75 | 4.75 | 237,100 |
| 16 May 2024 | 4.59 | 4.92 | 4.57 | 4.82 | 4.82 | 312,800 |
| 15 May 2024 | 4.35 | 4.79 | 4.01 | 4.57 | 4.57 | 828,700 |
| 14 May 2024 | 4.39 | 4.69 | 4.39 | 4.50 | 4.50 | 347,100 |
| 13 May 2024 | 4.54 | 4.68 | 4.35 | 4.35 | 4.35 | 179,700 |
| 10 May 2024 | 4.79 | 4.86 | 4.47 | 4.48 | 4.48 | 112,100 |
| 09 May 2024 | 4.68 | 4.94 | 4.67 | 4.81 | 4.81 | 159,000 |
| 08 May 2024 | 4.83 | 4.92 | 4.68 | 4.69 | 4.69 | 159,400 |
| 07 May 2024 | 4.76 | 4.97 | 4.66 | 4.90 | 4.90 | 238,900 |
| 06 May 2024 | 4.72 | 4.83 | 4.61 | 4.73 | 4.73 | 106,800 |
| 03 May 2024 | 4.76 | 4.85 | 4.54 | 4.66 | 4.66 | 160,000 |
| 02 May 2024 | 4.64 | 4.70 | 4.47 | 4.66 | 4.66 | 107,400 |
| 01 May 2024 | 4.48 | 4.70 | 4.46 | 4.54 | 4.54 | 100,100 |
| 30 Apr 2024 | 4.55 | 4.58 | 4.40 | 4.47 | 4.47 | 184,900 |
| 29 Apr 2024 | 4.52 | 4.71 | 4.49 | 4.58 | 4.58 | 194,100 |
| 26 Apr 2024 | 4.38 | 4.58 | 4.32 | 4.49 | 4.49 | 119,700 |
| 25 Apr 2024 | 4.47 | 4.55 | 4.27 | 4.35 | 4.35 | 187,400 |
| 24 Apr 2024 | 4.64 | 4.75 | 4.49 | 4.50 | 4.50 | 92,000 |
| *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.