scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH · Real-Time Price · USD
5.21
+0.13 (2.56%)
At close: Aug 1, 2025, 4:00 PM
5.17
-0.04 (-0.77%)
After-hours: Aug 1, 2025, 4:24 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.01 | 5.28 | 4.96 | 5.17 | 5.17 | 1.77% | 396,074 |
| Jul 31, 2025 | 5.20 | 5.31 | 5.05 | 5.08 | 5.08 | -3.24% | 152,980 |
| Jul 30, 2025 | 5.49 | 5.70 | 5.19 | 5.25 | 5.25 | -3.67% | 178,028 |
| Jul 29, 2025 | 5.43 | 5.56 | 5.41 | 5.45 | 5.45 | 0.74% | 160,746 |
| Jul 28, 2025 | 5.58 | 5.61 | 5.39 | 5.41 | 5.41 | -3.39% | 240,925 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.37 | 5.60 | 5.60 | -4.11% | 497,056 |
| Jul 24, 2025 | 5.55 | 6.28 | 5.50 | 5.84 | 5.84 | 8.75% | 806,422 |
| Jul 23, 2025 | 5.37 | 5.59 | 5.32 | 5.37 | 5.37 | -0.19% | 280,812 |
| Jul 22, 2025 | 5.14 | 5.39 | 5.06 | 5.38 | 5.38 | 4.87% | 307,028 |
| Jul 21, 2025 | 4.99 | 5.28 | 4.98 | 5.13 | 5.13 | 3.85% | 302,406 |
| Jul 18, 2025 | 4.85 | 5.03 | 4.84 | 4.94 | 4.94 | 1.65% | 402,668 |
| Jul 17, 2025 | 4.51 | 4.89 | 4.51 | 4.86 | 4.86 | 7.28% | 476,323 |
| Jul 16, 2025 | 4.44 | 4.55 | 4.43 | 4.53 | 4.53 | 3.19% | 256,104 |
| Jul 15, 2025 | 4.50 | 4.57 | 4.36 | 4.39 | 4.39 | -2.01% | 214,106 |
| Jul 14, 2025 | 4.36 | 4.51 | 4.31 | 4.48 | 4.48 | 2.28% | 299,431 |
| Jul 11, 2025 | 4.48 | 4.57 | 4.38 | 4.38 | 4.38 | -2.01% | 336,245 |
| Jul 10, 2025 | 4.04 | 4.54 | 3.96 | 4.47 | 4.47 | 9.56% | 547,127 |
| Jul 9, 2025 | 3.99 | 4.18 | 3.99 | 4.08 | 4.08 | 3.03% | 266,066 |
| Jul 8, 2025 | 3.89 | 3.98 | 3.88 | 3.96 | 3.96 | 2.59% | 187,577 |
| Jul 7, 2025 | 3.94 | 3.99 | 3.83 | 3.86 | 3.86 | -2.77% | 182,165 |
| Jul 3, 2025 | 4.04 | 4.14 | 3.97 | 3.97 | 3.97 | -1.73% | 184,541 |
| Jul 2, 2025 | 3.93 | 4.08 | 3.86 | 4.04 | 4.04 | 3.06% | 318,029 |
| Jul 1, 2025 | 3.80 | 3.99 | 3.78 | 3.92 | 3.92 | 2.89% | 259,108 |
| Jun 30, 2025 | 3.88 | 3.93 | 3.77 | 3.81 | 3.81 | -1.55% | 286,131 |
| Jun 27, 2025 | 3.99 | 3.99 | 3.82 | 3.87 | 3.87 | -2.76% | 688,087 |
| Jun 26, 2025 | 3.98 | 4.03 | 3.84 | 3.98 | 3.98 | 0.25% | 162,291 |
| Jun 25, 2025 | 3.99 | 4.00 | 3.88 | 3.97 | 3.97 | 0.25% | 137,483 |
| Jun 24, 2025 | 3.88 | 3.97 | 3.85 | 3.96 | 3.96 | 3.39% | 185,627 |
| Jun 23, 2025 | 3.84 | 3.88 | 3.71 | 3.83 | 3.83 | -0.26% | 218,360 |
| Jun 20, 2025 | 3.96 | 4.00 | 3.76 | 3.84 | 3.84 | -2.04% | 454,915 |
| Jun 18, 2025 | 3.99 | 4.02 | 3.87 | 3.92 | 3.92 | -1.75% | 140,105 |
| Jun 17, 2025 | 4.00 | 4.17 | 3.89 | 3.99 | 3.99 | - | 242,712 |
| Jun 16, 2025 | 4.01 | 4.06 | 3.91 | 3.99 | 3.99 | 1.01% | 301,187 |
| Jun 13, 2025 | 3.92 | 4.06 | 3.86 | 3.95 | 3.95 | -1.25% | 211,100 |
| Jun 12, 2025 | 4.06 | 4.19 | 3.97 | 4.00 | 4.00 | -1.96% | 218,163 |
| Jun 11, 2025 | 4.29 | 4.37 | 4.05 | 4.08 | 4.08 | -4.45% | 308,182 |
| Jun 10, 2025 | 4.25 | 4.40 | 4.18 | 4.27 | 4.27 | 0.47% | 235,636 |
| Jun 9, 2025 | 4.27 | 4.29 | 4.16 | 4.25 | 4.25 | 1.19% | 189,838 |
| Jun 6, 2025 | 4.17 | 4.36 | 4.08 | 4.20 | 4.20 | 2.19% | 424,761 |
| Jun 5, 2025 | 4.12 | 4.29 | 4.06 | 4.11 | 4.11 | -0.24% | 631,765 |
| 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 |