scPharmaceuticals Inc. (SCPH)
5.67
0.00 (0.00%)
Inactive · Last trade price on Oct 6, 2025
scPharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.68 | 5.71 | 5.65 | 5.67 | 5.67 | - | 10,898,632 |
| Oct 3, 2025 | 5.67 | 5.69 | 5.66 | 5.67 | 5.67 | 0.18% | 3,811,205 |
| Oct 2, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | 5.66 | - | 1,005,222 |
| Oct 1, 2025 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 2,688,310 |
| Sep 30, 2025 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | - | 3,208,776 |
| Sep 29, 2025 | 5.65 | 5.69 | 5.63 | 5.67 | 5.67 | 0.35% | 1,648,808 |
| Sep 26, 2025 | 5.63 | 5.65 | 5.62 | 5.65 | 5.65 | 0.71% | 2,762,224 |
| Sep 25, 2025 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | -0.36% | 1,081,113 |
| Sep 24, 2025 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | -0.18% | 569,264 |
| Sep 23, 2025 | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | 0.18% | 1,055,356 |
| Sep 22, 2025 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | - | 676,225 |
| Sep 19, 2025 | 5.63 | 5.64 | 5.61 | 5.63 | 5.63 | 0.18% | 1,872,737 |
| Sep 18, 2025 | 5.63 | 5.65 | 5.61 | 5.62 | 5.62 | -0.18% | 1,553,519 |
| Sep 17, 2025 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | 0.18% | 1,223,133 |
| Sep 16, 2025 | 5.62 | 5.65 | 5.61 | 5.62 | 5.62 | 0.18% | 944,975 |
| Sep 15, 2025 | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | -0.36% | 846,791 |
| Sep 12, 2025 | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | - | 412,213 |
| Sep 11, 2025 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 0.36% | 1,995,843 |
| Sep 10, 2025 | 5.62 | 5.64 | 5.61 | 5.61 | 5.61 | -0.18% | 846,411 |
| Sep 9, 2025 | 5.57 | 5.63 | 5.57 | 5.62 | 5.62 | 0.72% | 728,875 |
| Sep 8, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | 0.18% | 472,986 |
| Sep 5, 2025 | 5.59 | 5.62 | 5.55 | 5.57 | 5.57 | -0.18% | 586,082 |
| Sep 4, 2025 | 5.53 | 5.59 | 5.52 | 5.58 | 5.58 | 1.09% | 923,056 |
| Sep 3, 2025 | 5.50 | 5.54 | 5.50 | 5.52 | 5.52 | 0.18% | 980,609 |
| Sep 2, 2025 | 5.52 | 5.57 | 5.50 | 5.51 | 5.51 | 0.18% | 2,531,728 |
| Aug 29, 2025 | 5.51 | 5.53 | 5.50 | 5.50 | 5.50 | -0.18% | 4,384,922 |
| Aug 28, 2025 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | -0.18% | 3,154,366 |
| Aug 27, 2025 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | -0.18% | 3,925,619 |
| Aug 26, 2025 | 5.52 | 5.54 | 5.50 | 5.53 | 5.53 | 0.18% | 6,816,208 |
| Aug 25, 2025 | 5.50 | 5.62 | 5.48 | 5.52 | 5.52 | 13.81% | 17,542,936 |
| Aug 22, 2025 | 4.60 | 4.90 | 4.58 | 4.85 | 4.85 | 6.13% | 289,254 |
| Aug 21, 2025 | 4.39 | 4.63 | 4.38 | 4.57 | 4.57 | 2.70% | 106,318 |
| Aug 20, 2025 | 4.46 | 4.55 | 4.33 | 4.45 | 4.45 | -0.22% | 233,943 |
| Aug 19, 2025 | 4.76 | 4.82 | 4.37 | 4.46 | 4.46 | -6.69% | 265,298 |
| Aug 18, 2025 | 4.60 | 4.80 | 4.60 | 4.78 | 4.78 | 3.91% | 267,206 |
| Aug 15, 2025 | 4.99 | 5.07 | 4.59 | 4.60 | 4.60 | -7.07% | 230,157 |
| Aug 14, 2025 | 4.75 | 5.10 | 4.65 | 4.95 | 4.95 | 3.56% | 616,239 |
| Aug 13, 2025 | 4.88 | 4.90 | 4.69 | 4.78 | 4.78 | -0.42% | 377,793 |
| Aug 12, 2025 | 4.73 | 4.96 | 4.61 | 4.80 | 4.80 | 3.00% | 790,361 |
| Aug 11, 2025 | 4.66 | 4.80 | 4.53 | 4.66 | 4.66 | 0.65% | 327,588 |
| Aug 8, 2025 | 4.77 | 4.92 | 4.13 | 4.63 | 4.63 | -7.58% | 846,492 |
| Aug 7, 2025 | 5.33 | 5.41 | 4.99 | 5.01 | 5.01 | -4.75% | 338,250 |
| Aug 6, 2025 | 5.39 | 5.40 | 5.10 | 5.26 | 5.26 | -2.77% | 230,691 |
| Aug 5, 2025 | 5.51 | 5.58 | 5.38 | 5.41 | 5.41 | -1.99% | 201,474 |
| Aug 4, 2025 | 5.22 | 5.56 | 5.12 | 5.52 | 5.52 | 6.77% | 190,363 |
| 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 |