scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH · Real-Time Price · USD
2.775
-0.265 (-8.72%)
At close: Mar 28, 2025, 4:00 PM
2.832
+0.057 (2.05%)
After-hours: Mar 28, 2025, 7:56 PM EDT
scPharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -4.15% | 197,592 |
| Mar 24, 2025 | 3.02 | 3.14 | 2.92 | 3.13 | 3.13 | 4.33% | 485,803 |
| Mar 21, 2025 | 2.97 | 3.07 | 2.92 | 3.00 | 3.00 | -0.33% | 571,835 |
| Mar 20, 2025 | 2.98 | 3.19 | 2.90 | 3.01 | 3.01 | -0.99% | 574,185 |
| Mar 19, 2025 | 3.07 | 3.14 | 2.99 | 3.04 | 3.04 | -0.33% | 403,792 |
| Mar 18, 2025 | 2.97 | 3.08 | 2.93 | 3.05 | 3.05 | 1.67% | 336,205 |
| Mar 17, 2025 | 3.03 | 3.07 | 2.99 | 3.00 | 3.00 | -0.99% | 178,226 |
| Mar 14, 2025 | 3.01 | 3.11 | 2.96 | 3.03 | 3.03 | 1.34% | 205,574 |
| Mar 13, 2025 | 3.01 | 3.04 | 2.90 | 2.99 | 2.99 | -0.99% | 468,094 |
| Mar 12, 2025 | 3.10 | 3.19 | 2.98 | 3.02 | 3.02 | -1.95% | 559,950 |
| Mar 11, 2025 | 2.91 | 3.10 | 2.88 | 3.08 | 3.08 | 6.57% | 831,253 |
| Mar 10, 2025 | 2.92 | 2.93 | 2.75 | 2.89 | 2.89 | -1.37% | 988,670 |
| Mar 7, 2025 | 3.23 | 3.30 | 2.91 | 2.93 | 2.93 | -6.09% | 1,966,781 |
| Mar 6, 2025 | 3.18 | 3.21 | 3.07 | 3.12 | 3.12 | -1.89% | 1,887,217 |
| Mar 5, 2025 | 3.30 | 3.31 | 3.13 | 3.18 | 3.18 | -3.34% | 682,627 |
| Mar 4, 2025 | 3.35 | 3.36 | 3.19 | 3.29 | 3.29 | 2.49% | 614,545 |
| Mar 3, 2025 | 3.40 | 3.52 | 3.17 | 3.21 | 3.21 | -2.13% | 589,475 |
| Feb 28, 2025 | 3.21 | 3.31 | 3.18 | 3.28 | 3.28 | 1.23% | 412,122 |
| Feb 27, 2025 | 3.33 | 3.35 | 3.22 | 3.24 | 3.24 | -1.52% | 244,707 |
| Feb 26, 2025 | 3.31 | 3.38 | 3.26 | 3.29 | 3.29 | -0.90% | 162,610 |
| Feb 25, 2025 | 3.35 | 3.44 | 3.30 | 3.32 | 3.32 | -0.60% | 240,219 |
| Feb 24, 2025 | 3.29 | 3.43 | 3.20 | 3.34 | 3.34 | 2.77% | 376,519 |
| Feb 21, 2025 | 3.39 | 3.43 | 3.22 | 3.25 | 3.25 | -3.27% | 403,526 |
| Feb 20, 2025 | 3.46 | 3.56 | 3.34 | 3.36 | 3.36 | -3.17% | 334,780 |
| Feb 19, 2025 | 3.60 | 3.64 | 3.45 | 3.47 | 3.47 | -4.67% | 359,801 |
| Feb 18, 2025 | 3.70 | 3.76 | 3.58 | 3.64 | 3.64 | -1.09% | 234,265 |
| Feb 14, 2025 | 3.70 | 3.76 | 3.59 | 3.68 | 3.68 | - | 299,226 |
| Feb 13, 2025 | 3.50 | 3.87 | 3.50 | 3.68 | 3.68 | 6.67% | 832,779 |
| Feb 12, 2025 | 3.28 | 3.50 | 3.28 | 3.45 | 3.45 | 3.29% | 272,244 |
| Feb 11, 2025 | 3.31 | 3.42 | 3.27 | 3.34 | 3.34 | -0.30% | 182,574 |
| Feb 10, 2025 | 3.29 | 3.39 | 3.22 | 3.35 | 3.35 | 3.08% | 240,225 |
| Feb 7, 2025 | 3.26 | 3.41 | 3.22 | 3.25 | 3.25 | -0.61% | 252,286 |
| Feb 6, 2025 | 3.33 | 3.40 | 3.26 | 3.27 | 3.27 | -4.11% | 178,381 |
| Feb 5, 2025 | 3.39 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 154,313 |
| Feb 4, 2025 | 3.15 | 3.36 | 3.09 | 3.35 | 3.35 | 4.69% | 208,763 |
| Feb 3, 2025 | 3.38 | 3.41 | 3.18 | 3.20 | 3.20 | -3.61% | 231,108 |
| Jan 31, 2025 | 3.46 | 3.52 | 3.31 | 3.32 | 3.32 | -3.77% | 213,108 |
| Jan 30, 2025 | 3.31 | 3.49 | 3.31 | 3.45 | 3.45 | 4.86% | 182,447 |
| Jan 29, 2025 | 3.26 | 3.31 | 3.24 | 3.29 | 3.29 | 0.61% | 178,298 |
| Jan 28, 2025 | 3.24 | 3.32 | 3.15 | 3.27 | 3.27 | 1.24% | 206,551 |
| Jan 27, 2025 | 3.29 | 3.34 | 3.23 | 3.23 | 3.23 | -1.82% | 236,902 |
| Jan 24, 2025 | 3.25 | 3.49 | 3.24 | 3.29 | 3.29 | 0.46% | 154,518 |
| Jan 23, 2025 | 3.21 | 3.31 | 3.15 | 3.28 | 3.28 | 2.02% | 160,443 |
| Jan 22, 2025 | 3.24 | 3.30 | 3.13 | 3.21 | 3.21 | -0.93% | 382,896 |
| Jan 21, 2025 | 3.28 | 3.32 | 3.15 | 3.24 | 3.24 | -1.22% | 517,493 |
| Jan 17, 2025 | 3.47 | 3.48 | 3.27 | 3.28 | 3.28 | -4.09% | 207,126 |
| Jan 16, 2025 | 3.51 | 3.53 | 3.39 | 3.42 | 3.42 | -2.29% | 181,446 |