Scorpius Holdings, Inc. (SCPX)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.8450

+0.0150

(+1.81%)

At close: 03:58PM EDT

0.8189

-0.03

(-3.09%)

After hours:

07:55PM EDT

Time period:

07 Sept 2023 - 07 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	0.8300	0.8900	0.8300	0.8500	0.8500	47,800
05 Sept 2024	0.8700	0.8700	0.7800	0.8300	0.8300	182,500
04 Sept 2024	0.8700	0.9000	0.8600	0.9000	0.9000	50,300
03 Sept 2024	0.9000	0.9100	0.8500	0.9000	0.9000	145,300
30 Aug 2024	0.8500	0.9000	0.8500	0.8900	0.8900	90,400
29 Aug 2024	0.8100	0.8900	0.8000	0.8600	0.8600	78,100
28 Aug 2024	0.7800	0.8600	0.7800	0.8200	0.8200	170,200
27 Aug 2024	0.8300	0.8400	0.7800	0.8000	0.8000	101,000
26 Aug 2024	0.7800	0.8100	0.7500	0.8100	0.8100	139,300
23 Aug 2024	0.8300	0.8400	0.7300	0.7800	0.7800	137,000
22 Aug 2024	0.8600	0.8600	0.8000	0.8200	0.8200	101,300
21 Aug 2024	0.8300	0.8500	0.8100	0.8400	0.8400	217,000
20 Aug 2024	0.9500	0.9800	0.8300	0.8500	0.8500	662,800
19 Aug 2024	1.0600	1.0900	0.8500	0.9500	0.9500	815,700
16 Aug 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
15 Aug 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
14 Aug 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
13 Aug 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
12 Aug 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
09 Aug 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
08 Aug 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
07 Aug 2024	1.1500	1.1500	1.0100	1.0900	1.0900	1,611,400
06 Aug 2024	5.1300	7.2200	5.1300	5.6300	5.6300	182,700
05 Aug 2024	5.4400	5.4400	4.2100	4.7200	4.7200	19,100
02 Aug 2024	4.9200	6.4900	4.7400	5.1400	5.1400	74,100
01 Aug 2024	6.2300	6.2300	4.3100	4.7900	4.7900	9,400
31 July 2024	6.6700	8.1100	6.2000	6.2300	6.2300	10,100
30 July 2024	-	-	-	-	-	-
29 July 2024	-	-	-	-	-	-
26 July 2024	-	-	-	-	-	-
25 July 2024	-	-	-	-	-	-
24 July 2024	-	-	-	-	-	-
23 July 2024	-	-	-	-	-	-
22 July 2024	-	-	-	-	-	-
19 July 2024	-	-	-	-	-	-
18 July 2024	-	-	-	-	-	-
18 July 2024	1:200 Stock split
17 July 2024	-	-	-	-	-	-
16 July 2024	-	-	-	-	-	-
15 July 2024	-	-	-	-	-	-
12 July 2024	-	-	-	-	-	-
11 July 2024	-	-	-	-	-	-
10 July 2024	-	-	-	-	-	-
09 July 2024	-	-	-	-	-	-
08 July 2024	-	-	-	-	-	-
05 July 2024	-	-	-	-	-	-
03 July 2024	-	-	-	-	-	-
02 July 2024	-	-	-	-	-	-
01 July 2024	-	-	-	-	-	-
28 June 2024	-	-	-	-	-	-
27 June 2024	-	-	-	-	-	-
26 June 2024	-	-	-	-	-	-
25 June 2024	0.0300	0.0400	0.0300	0.0300	0.0300	2,174,700
24 June 2024	0.0300	0.0400	0.0300	0.0300	0.0300	2,724,200
21 June 2024	0.0400	0.0400	0.0300	0.0300	0.0300	3,429,300
20 June 2024	0.0400	0.0500	0.0300	0.0400	0.0400	3,357,800
18 June 2024	0.0200	0.0500	0.0200	0.0400	0.0400	11,287,300
17 June 2024	0.0300	0.0300	0.0200	0.0300	0.0300	22,746,700
14 June 2024	0.1000	0.1000	0.0800	0.0800	0.0800	16,627,000
13 June 2024	0.1000	0.1000	0.0900	0.1000	0.1000	9,186,000
12 June 2024	0.1100	0.1100	0.1000	0.1000	0.1000	8,162,100
11 June 2024	0.1100	0.1100	0.1000	0.1000	0.1000	12,896,100
10 June 2024	0.1100	0.1100	0.1000	0.1100	0.1100	7,092,000
07 June 2024	0.1200	0.1200	0.1100	0.1100	0.1100	11,460,200
06 June 2024	0.1200	0.1400	0.1100	0.1200	0.1200	21,175,600
05 June 2024	0.1200	0.1400	0.1200	0.1300	0.1300	20,626,200
04 June 2024	0.1100	0.1300	0.1100	0.1300	0.1300	21,276,800
03 June 2024	0.1300	0.1500	0.1100	0.1200	0.1200	120,317,100
31 May 2024	0.1100	0.1200	0.1000	0.1100	0.1100	12,103,700
30 May 2024	0.1100	0.1200	0.1100	0.1100	0.1100	19,506,400
29 May 2024	0.1500	0.1500	0.1100	0.1200	0.1200	120,613,100
28 May 2024	0.1100	0.1200	0.1000	0.1100	0.1100	62,172,300
24 May 2024	0.1100	0.1200	0.1000	0.1100	0.1100	21,418,600
23 May 2024	0.1200	0.1200	0.1000	0.1000	0.1000	17,558,600
22 May 2024	0.1100	0.1200	0.0900	0.1200	0.1200	26,197,800
21 May 2024	0.1300	0.1400	0.1100	0.1100	0.1100	26,545,600
20 May 2024	0.1700	0.1800	0.1200	0.1600	0.1600	185,989,700
17 May 2024	0.1400	0.1400	0.0900	0.1000	0.1000	68,433,700
16 May 2024	0.0900	0.1200	0.0800	0.1000	0.1000	82,572,300
15 May 2024	0.0800	0.0900	0.0800	0.0800	0.0800	10,362,900
14 May 2024	0.0900	0.0900	0.0700	0.0800	0.0800	19,330,800
13 May 2024	0.1700	0.1800	0.1700	0.1800	0.1800	357,300
10 May 2024	0.1700	0.1900	0.1700	0.1800	0.1800	154,500
09 May 2024	0.1800	0.1800	0.1700	0.1800	0.1800	156,100
08 May 2024	0.1700	0.1800	0.1700	0.1700	0.1700	432,300
07 May 2024	0.1800	0.2000	0.1700	0.1800	0.1800	445,600
06 May 2024	0.1800	0.1900	0.1800	0.1900	0.1900	307,300
03 May 2024	0.1800	0.1900	0.1800	0.1900	0.1900	402,500
02 May 2024	0.1800	0.2000	0.1800	0.1800	0.1800	538,200
01 May 2024	0.1800	0.1900	0.1800	0.1800	0.1800	434,400
30 Apr 2024	0.2100	0.2100	0.1600	0.1900	0.1900	807,800
29 Apr 2024	0.1800	0.2500	0.1600	0.2100	0.2100	8,533,400
26 Apr 2024	0.1600	0.1800	0.1600	0.1700	0.1700	325,500
25 Apr 2024	0.1600	0.1700	0.1600	0.1600	0.1600	268,800
24 Apr 2024	0.1600	0.1700	0.1600	0.1600	0.1600	112,100
23 Apr 2024	0.1600	0.1600	0.1600	0.1600	0.1600	150,900
22 Apr 2024	0.1600	0.1600	0.1600	0.1600	0.1600	210,800
19 Apr 2024	0.1600	0.1600	0.1600	0.1600	0.1600	144,900
18 Apr 2024	0.1600	0.1600	0.1600	0.1600	0.1600	212,100
17 Apr 2024	0.1600	0.1700	0.1600	0.1600	0.1600	254,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

AUD/USD0.6672-0.0070(-1.05%)

OIL68.16-0.99(-1.43%)

GOLD2,526.80-16.30(-0.64%)

Bitcoin AUD81,116.07+143.31(+0.18%)

Scorpius Holdings, Inc. (SCPX)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

AUD/USD
0.6672
-0.0070(-1.05%)

OIL
68.16
-0.99(-1.43%)

GOLD
2,526.80
-16.30(-0.64%)

Bitcoin AUD
81,116.07
+143.31(+0.18%)