scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH · Real-Time Price · USD
4.420
-0.220 (-4.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.70 | 4.77 | 4.31 | 4.42 | 4.42 | -4.74% | 574,351 |
| Sep 25, 2024 | 4.77 | 4.80 | 4.63 | 4.64 | 4.64 | -2.73% | 308,986 |
| Sep 24, 2024 | 4.84 | 4.88 | 4.73 | 4.77 | 4.77 | -0.83% | 240,554 |
| Sep 23, 2024 | 5.23 | 5.23 | 4.80 | 4.81 | 4.81 | -7.14% | 339,805 |
| Sep 20, 2024 | 5.28 | 5.34 | 5.08 | 5.18 | 5.18 | -1.52% | 502,627 |
| Sep 19, 2024 | 5.63 | 5.63 | 5.17 | 5.26 | 5.26 | -3.13% | 249,595 |
| Sep 18, 2024 | 5.52 | 5.55 | 5.23 | 5.43 | 5.43 | -1.45% | 435,725 |
| Sep 17, 2024 | 5.50 | 5.56 | 5.38 | 5.51 | 5.51 | - | 285,909 |
| Sep 16, 2024 | 5.50 | 5.65 | 5.43 | 5.51 | 5.51 | 0.36% | 348,175 |
| Sep 13, 2024 | 5.39 | 5.54 | 5.34 | 5.49 | 5.49 | 3.39% | 475,772 |
| Sep 12, 2024 | 5.15 | 5.40 | 5.11 | 5.31 | 5.31 | 3.91% | 274,942 |
| Sep 11, 2024 | 5.00 | 5.14 | 4.98 | 5.11 | 5.11 | 2.20% | 205,063 |
| Sep 10, 2024 | 5.09 | 5.09 | 4.97 | 5.00 | 5.00 | -0.99% | 185,747 |
| Sep 9, 2024 | 5.10 | 5.22 | 5.01 | 5.05 | 5.05 | -1.17% | 117,095 |
| Sep 6, 2024 | 5.22 | 5.30 | 4.99 | 5.11 | 5.11 | -1.54% | 272,680 |
| Sep 5, 2024 | 5.13 | 5.19 | 4.98 | 5.19 | 5.19 | 1.96% | 172,428 |
| Sep 4, 2024 | 4.97 | 5.14 | 4.88 | 5.09 | 5.09 | 2.83% | 590,745 |
| Sep 3, 2024 | 5.06 | 5.17 | 4.88 | 4.95 | 4.95 | -2.75% | 203,130 |
| Aug 30, 2024 | 5.07 | 5.13 | 4.93 | 5.09 | 5.09 | 0.99% | 126,239 |
| Aug 29, 2024 | 4.95 | 5.11 | 4.90 | 5.04 | 5.04 | 2.44% | 94,329 |
| Aug 28, 2024 | 5.15 | 5.25 | 4.86 | 4.92 | 4.92 | -4.47% | 174,173 |
| Aug 27, 2024 | 5.18 | 5.25 | 5.05 | 5.15 | 5.15 | -1.15% | 159,014 |
| Aug 26, 2024 | 5.44 | 5.44 | 5.11 | 5.21 | 5.21 | -2.98% | 321,660 |
| Aug 23, 2024 | 5.15 | 5.45 | 5.07 | 5.37 | 5.37 | 4.47% | 375,514 |
| Aug 22, 2024 | 5.42 | 5.50 | 5.13 | 5.14 | 5.14 | -4.64% | 194,774 |
| Aug 21, 2024 | 5.16 | 5.45 | 4.98 | 5.39 | 5.39 | 5.69% | 383,162 |
| Aug 20, 2024 | 5.11 | 5.15 | 4.85 | 5.10 | 5.10 | -0.29% | 286,911 |
| Aug 19, 2024 | 5.18 | 5.25 | 5.05 | 5.12 | 5.12 | -1.45% | 290,035 |
| Aug 16, 2024 | 5.16 | 5.29 | 5.09 | 5.19 | 5.19 | 2.57% | 365,388 |
| Aug 15, 2024 | 4.79 | 5.25 | 4.79 | 5.06 | 5.06 | 5.64% | 462,143 |
| Aug 14, 2024 | 4.99 | 5.05 | 4.70 | 4.79 | 4.79 | -2.84% | 301,380 |
| Aug 13, 2024 | 4.44 | 5.00 | 4.37 | 4.93 | 4.93 | 11.29% | 886,097 |
| Aug 12, 2024 | 4.15 | 4.98 | 4.15 | 4.43 | 4.43 | 2.31% | 1,862,910 |
| Aug 9, 2024 | 4.62 | 4.72 | 4.33 | 4.33 | 4.33 | -3.99% | 189,959 |
| Aug 8, 2024 | 4.20 | 4.69 | 4.08 | 4.51 | 4.51 | 7.38% | 264,504 |
| Aug 7, 2024 | 4.38 | 4.52 | 4.10 | 4.20 | 4.20 | -3.89% | 232,724 |
| Aug 6, 2024 | 4.35 | 4.51 | 4.20 | 4.37 | 4.37 | 4.05% | 162,605 |
| Aug 5, 2024 | 4.26 | 4.34 | 4.06 | 4.20 | 4.20 | -7.08% | 200,564 |
| Aug 2, 2024 | 4.57 | 4.67 | 4.50 | 4.52 | 4.52 | -5.64% | 133,752 |
| Aug 1, 2024 | 5.07 | 5.07 | 4.64 | 4.79 | 4.79 | -4.77% | 220,890 |
| Jul 31, 2024 | 4.87 | 5.09 | 4.80 | 5.03 | 5.03 | 4.14% | 153,354 |
| Jul 30, 2024 | 4.99 | 5.04 | 4.71 | 4.83 | 4.83 | -2.82% | 100,075 |
| Jul 29, 2024 | 4.87 | 5.09 | 4.87 | 4.97 | 4.97 | 0.61% | 104,073 |
| Jul 26, 2024 | 5.08 | 5.10 | 4.62 | 4.94 | 4.94 | -0.80% | 167,198 |
| Jul 25, 2024 | 4.80 | 5.10 | 4.72 | 4.98 | 4.98 | 2.89% | 217,664 |
| Jul 24, 2024 | 4.88 | 5.29 | 4.81 | 4.84 | 4.84 | -1.63% | 211,018 |
| Jul 23, 2024 | 4.64 | 4.99 | 4.59 | 4.92 | 4.92 | 5.35% | 125,340 |
| Jul 22, 2024 | 4.46 | 4.71 | 4.41 | 4.67 | 4.67 | 5.66% | 99,862 |
| Jul 19, 2024 | 4.47 | 4.75 | 4.35 | 4.42 | 4.42 | -1.56% | 108,525 |
| Jul 18, 2024 | 4.77 | 4.86 | 4.33 | 4.49 | 4.49 | -7.04% | 99,523 |
| Jul 17, 2024 | 5.07 | 5.13 | 4.76 | 4.83 | 4.83 | -4.92% | 192,590 |
| Jul 16, 2024 | 4.75 | 5.11 | 4.75 | 5.08 | 5.08 | 7.40% | 400,613 |
| Jul 15, 2024 | 4.60 | 4.78 | 4.40 | 4.73 | 4.73 | 4.42% | 174,718 |
| Jul 12, 2024 | 4.60 | 4.72 | 4.42 | 4.53 | 4.53 | -1.52% | 128,232 |
| Jul 11, 2024 | 4.22 | 4.60 | 4.22 | 4.60 | 4.60 | 11.65% | 186,171 |
| Jul 10, 2024 | 4.15 | 4.19 | 4.00 | 4.12 | 4.12 | -1.44% | 136,239 |
| Jul 9, 2024 | 4.34 | 4.34 | 4.16 | 4.18 | 4.18 | -4.35% | 81,181 |
| Jul 8, 2024 | 4.46 | 4.54 | 4.26 | 4.37 | 4.37 | -0.91% | 170,364 |
| Jul 5, 2024 | 4.24 | 4.42 | 4.12 | 4.41 | 4.41 | 3.76% | 144,523 |
| Jul 3, 2024 | 4.18 | 4.30 | 4.12 | 4.25 | 4.25 | 0.95% | 54,484 |
| Jul 2, 2024 | 4.29 | 4.29 | 4.12 | 4.21 | 4.21 | -2.55% | 155,700 |
| Jul 1, 2024 | 4.30 | 4.53 | 4.29 | 4.32 | 4.32 | -0.69% | 179,381 |
| Jun 28, 2024 | 4.36 | 4.39 | 4.19 | 4.35 | 4.35 | -0.46% | 410,927 |
| Jun 27, 2024 | 4.38 | 4.47 | 4.27 | 4.37 | 4.37 | -1.58% | 138,187 |
| Jun 26, 2024 | 3.94 | 4.45 | 3.92 | 4.44 | 4.44 | 12.12% | 353,152 |
| Jun 25, 2024 | 4.04 | 4.16 | 3.90 | 3.96 | 3.96 | -2.94% | 159,460 |
| Jun 24, 2024 | 4.06 | 4.18 | 4.00 | 4.08 | 4.08 | 1.24% | 118,072 |
| Jun 21, 2024 | 4.04 | 4.09 | 3.95 | 4.03 | 4.03 | -0.25% | 212,929 |
| Jun 20, 2024 | 3.95 | 4.13 | 3.80 | 4.04 | 4.04 | 1.25% | 258,173 |
| Jun 18, 2024 | 4.07 | 4.14 | 3.97 | 3.99 | 3.99 | -1.97% | 142,065 |
| Jun 17, 2024 | 4.09 | 4.23 | 3.98 | 4.07 | 4.07 | -1.69% | 150,933 |
| Jun 14, 2024 | 4.02 | 4.19 | 3.98 | 4.14 | 4.14 | 1.97% | 125,043 |
| Jun 13, 2024 | 4.10 | 4.20 | 3.98 | 4.06 | 4.06 | 0.50% | 109,750 |
| Jun 12, 2024 | 4.21 | 4.26 | 4.00 | 4.04 | 4.04 | -1.70% | 250,293 |
| Jun 11, 2024 | 4.14 | 4.26 | 4.07 | 4.11 | 4.11 | -0.24% | 220,180 |
| Jun 10, 2024 | 3.76 | 4.16 | 3.73 | 4.12 | 4.12 | 9.87% | 341,171 |
| Jun 7, 2024 | 3.89 | 4.00 | 3.69 | 3.75 | 3.75 | -3.35% | 667,485 |
| Jun 6, 2024 | 4.45 | 4.69 | 3.82 | 3.88 | 3.88 | -12.61% | 600,185 |
| Jun 5, 2024 | 4.05 | 4.47 | 4.00 | 4.44 | 4.44 | 10.45% | 434,635 |
| Jun 4, 2024 | 3.98 | 4.12 | 3.92 | 4.02 | 4.02 | 0.75% | 68,057 |
| Jun 3, 2024 | 3.96 | 4.08 | 3.86 | 3.99 | 3.99 | 2.05% | 109,609 |
| May 31, 2024 | 4.04 | 4.14 | 3.87 | 3.91 | 3.91 | -2.49% | 119,521 |
| May 30, 2024 | 3.96 | 4.12 | 3.96 | 4.01 | 4.01 | 2.30% | 147,255 |
| May 29, 2024 | 3.85 | 4.00 | 3.74 | 3.92 | 3.92 | 3.02% | 164,598 |
| May 28, 2024 | 3.57 | 3.84 | 3.44 | 3.81 | 3.81 | 8.40% | 276,380 |
| May 24, 2024 | 3.52 | 3.79 | 3.39 | 3.51 | 3.51 | -0.28% | 370,196 |
| May 23, 2024 | 3.60 | 3.60 | 3.24 | 3.52 | 3.52 | -0.56% | 621,057 |
| May 22, 2024 | 3.83 | 3.94 | 3.46 | 3.54 | 3.54 | -7.45% | 475,205 |
| May 21, 2024 | 4.04 | 4.12 | 3.82 | 3.83 | 3.83 | -5.32% | 246,444 |
| May 20, 2024 | 4.74 | 4.74 | 4.01 | 4.04 | 4.04 | -14.95% | 566,133 |
| May 17, 2024 | 4.82 | 4.91 | 4.67 | 4.75 | 4.75 | -1.55% | 237,059 |
| May 16, 2024 | 4.59 | 4.92 | 4.58 | 4.83 | 4.83 | 5.58% | 312,867 |
| May 15, 2024 | 4.35 | 4.79 | 4.01 | 4.57 | 4.57 | 1.56% | 828,706 |
| May 14, 2024 | 4.39 | 4.69 | 4.39 | 4.50 | 4.50 | 3.45% | 347,143 |
| May 13, 2024 | 4.54 | 4.68 | 4.35 | 4.35 | 4.35 | -2.90% | 179,735 |
| May 10, 2024 | 4.79 | 4.86 | 4.47 | 4.48 | 4.48 | -6.86% | 112,147 |
| May 9, 2024 | 4.68 | 4.94 | 4.67 | 4.81 | 4.81 | 2.56% | 159,020 |
| May 8, 2024 | 4.83 | 4.92 | 4.68 | 4.69 | 4.69 | -4.29% | 159,416 |
| May 7, 2024 | 4.76 | 4.98 | 4.66 | 4.90 | 4.90 | 3.59% | 238,868 |
| May 6, 2024 | 4.72 | 4.83 | 4.61 | 4.73 | 4.73 | 1.50% | 106,756 |