scPharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	4.12	4.29	4.06	4.11	4.11	-0.24%	625,245
Jun 4, 2025	3.85	4.15	3.83	4.12	4.12	7.01%	362,263
Jun 3, 2025	3.79	3.98	3.76	3.85	3.85	0.26%	288,769
Jun 2, 2025	3.66	3.88	3.56	3.84	3.84	5.49%	346,929
May 30, 2025	3.52	3.69	3.42	3.64	3.64	2.54%	288,816
May 29, 2025	3.63	3.72	3.51	3.55	3.55	-0.84%	308,509
May 28, 2025	3.54	3.74	3.45	3.58	3.58	1.13%	244,371
May 27, 2025	3.40	3.60	3.23	3.54	3.54	6.95%	291,959
May 23, 2025	3.42	3.47	3.30	3.31	3.31	-5.56%	284,049
May 22, 2025	3.37	3.57	3.32	3.51	3.51	4.94%	272,042
May 21, 2025	3.23	3.37	3.20	3.34	3.34	1.52%	386,147
May 20, 2025	3.52	3.54	3.19	3.29	3.29	-6.53%	481,634
May 19, 2025	3.19	3.54	3.09	3.52	3.52	9.32%	767,704
May 16, 2025	2.93	3.39	2.89	3.22	3.22	11.81%	1,202,140
May 15, 2025	2.20	3.00	2.20	2.88	2.88	28.57%	1,691,714
May 14, 2025	2.34	2.39	2.23	2.24	2.24	-3.45%	630,862
May 13, 2025	2.48	2.48	2.29	2.32	2.32	-6.45%	399,624
May 12, 2025	2.45	2.49	2.35	2.48	2.48	1.64%	291,278
May 9, 2025	2.47	2.61	2.42	2.44	2.44	-2.79%	149,928
May 8, 2025	2.41	2.54	2.38	2.51	2.51	4.15%	106,945
May 7, 2025	2.29	2.43	2.26	2.41	2.41	5.24%	170,035
May 6, 2025	2.46	2.55	2.26	2.29	2.29	-7.66%	270,468
May 5, 2025	2.58	2.64	2.47	2.48	2.48	-4.62%	81,863
May 2, 2025	2.56	2.63	2.50	2.60	2.60	2.77%	156,493
May 1, 2025	2.56	2.58	2.46	2.53	2.53	-0.78%	190,748
Apr 30, 2025	2.33	2.57	2.24	2.55	2.55	7.59%	328,254
Apr 29, 2025	2.44	2.44	2.35	2.37	2.37	-3.27%	181,698
Apr 28, 2025	2.53	2.62	2.41	2.45	2.45	-2.39%	101,125
Apr 25, 2025	2.48	2.53	2.37	2.51	2.51	0.40%	249,220
Apr 24, 2025	2.59	2.59	2.48	2.50	2.50	-3.85%	229,903
Apr 23, 2025	2.70	2.76	2.59	2.60	2.60	-0.38%	187,590
Apr 22, 2025	2.56	2.64	2.50	2.61	2.61	1.95%	190,444
Apr 21, 2025	2.54	2.64	2.51	2.56	2.56	-0.39%	230,152
Apr 17, 2025	2.55	2.59	2.50	2.57	2.57	0.78%	249,629
Apr 16, 2025	2.59	2.70	2.50	2.55	2.55	-3.59%	251,219
Apr 15, 2025	2.56	2.71	2.49	2.65	2.65	2.52%	323,842
Apr 14, 2025	2.39	2.59	2.24	2.58	2.58	11.21%	521,036
Apr 11, 2025	2.01	2.32	2.00	2.32	2.32	15.14%	620,148
Apr 10, 2025	2.12	2.41	1.95	2.02	2.02	-7.99%	411,617
Apr 9, 2025	2.10	2.22	1.94	2.19	2.19	1.86%	1,067,409
Apr 8, 2025	2.43	2.51	2.12	2.15	2.15	-7.73%	834,815
Apr 7, 2025	2.25	2.42	2.15	2.33	2.33	0.43%	362,716
Apr 4, 2025	2.21	2.37	2.21	2.32	2.32	0.87%	570,938
Apr 3, 2025	2.38	2.44	2.29	2.30	2.30	-8.00%	397,852
Apr 2, 2025	2.28	2.50	2.20	2.50	2.50	7.30%	552,066
Apr 1, 2025	2.60	2.62	2.31	2.33	2.33	-11.41%	1,084,748
Mar 31, 2025	2.76	2.77	2.50	2.63	2.63	-5.23%	678,402
Mar 28, 2025	3.04	3.06	2.72	2.78	2.78	-8.72%	632,424
Mar 27, 2025	3.01	3.08	2.89	3.04	3.04	1.00%	128,464
Mar 26, 2025	2.97	3.02	2.87	3.01	3.01	0.33%	436,793