scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH · Real-Time Price · USD
3.350
-0.110 (-3.18%)
Nov 22, 2024, 4:00 PM EST - Market closed
scPharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.48 | 3.53 | 3.35 | 3.35 | 3.35 | -3.18% | 294,854 |
| Nov 21, 2024 | 3.36 | 3.50 | 3.28 | 3.46 | 3.46 | 2.98% | 267,725 |
| Nov 20, 2024 | 3.50 | 3.60 | 3.27 | 3.36 | 3.36 | -4.55% | 309,103 |
| Nov 19, 2024 | 3.30 | 3.58 | 3.25 | 3.52 | 3.52 | 5.07% | 374,947 |
| Nov 18, 2024 | 3.46 | 3.54 | 3.31 | 3.35 | 3.35 | -3.18% | 408,156 |
| Nov 15, 2024 | 3.32 | 3.48 | 3.08 | 3.46 | 3.46 | 2.98% | 1,591,762 |
| Nov 14, 2024 | 3.50 | 3.65 | 3.25 | 3.36 | 3.36 | -14.07% | 4,152,624 |
| Nov 13, 2024 | 4.01 | 4.01 | 3.80 | 3.91 | 3.91 | -0.51% | 409,970 |
| Nov 12, 2024 | 4.23 | 4.23 | 3.93 | 3.93 | 3.93 | -7.09% | 381,826 |
| Nov 11, 2024 | 4.25 | 4.25 | 4.17 | 4.23 | 4.23 | 0.59% | 140,001 |
| Nov 8, 2024 | 4.33 | 4.40 | 4.18 | 4.21 | 4.21 | -2.66% | 176,093 |
| Nov 7, 2024 | 4.35 | 4.50 | 4.26 | 4.32 | 4.32 | -0.46% | 223,662 |
| Nov 6, 2024 | 4.42 | 4.50 | 4.31 | 4.34 | 4.34 | 6.63% | 210,729 |
| Nov 5, 2024 | 4.02 | 4.08 | 4.02 | 4.07 | 4.07 | 0.99% | 94,813 |
| Nov 4, 2024 | 4.09 | 4.11 | 4.00 | 4.03 | 4.03 | -0.98% | 85,717 |
| Nov 1, 2024 | 4.21 | 4.27 | 4.05 | 4.07 | 4.07 | -1.93% | 146,602 |
| Oct 31, 2024 | 4.44 | 4.44 | 4.15 | 4.15 | 4.15 | -6.95% | 142,553 |
| Oct 30, 2024 | 4.44 | 4.60 | 4.39 | 4.46 | 4.46 | 0.68% | 314,164 |
| Oct 29, 2024 | 4.32 | 4.51 | 4.27 | 4.43 | 4.43 | 1.37% | 141,442 |
| Oct 28, 2024 | 4.26 | 4.51 | 4.26 | 4.37 | 4.37 | 4.05% | 193,856 |
| Oct 25, 2024 | 4.17 | 4.29 | 4.08 | 4.20 | 4.20 | 0.48% | 205,884 |
| Oct 24, 2024 | 4.37 | 4.41 | 4.06 | 4.18 | 4.18 | -4.35% | 339,091 |
| Oct 23, 2024 | 4.38 | 4.55 | 4.28 | 4.37 | 4.37 | -0.91% | 186,065 |
| Oct 22, 2024 | 4.43 | 4.60 | 4.39 | 4.41 | 4.41 | -0.23% | 122,275 |
| Oct 21, 2024 | 4.51 | 4.58 | 4.35 | 4.42 | 4.42 | -2.43% | 161,658 |
| Oct 18, 2024 | 4.39 | 4.55 | 4.33 | 4.53 | 4.53 | 3.19% | 160,583 |
| Oct 17, 2024 | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | -0.45% | 80,206 |
| Oct 16, 2024 | 4.31 | 4.50 | 4.26 | 4.41 | 4.41 | 3.52% | 370,546 |
| Oct 15, 2024 | 4.21 | 4.28 | 4.17 | 4.26 | 4.26 | 1.43% | 116,914 |
| Oct 14, 2024 | 4.23 | 4.32 | 4.08 | 4.20 | 4.20 | -0.71% | 147,634 |
| Oct 11, 2024 | 4.09 | 4.27 | 4.06 | 4.23 | 4.23 | 3.68% | 253,773 |
| Oct 10, 2024 | 3.90 | 4.14 | 3.81 | 4.08 | 4.08 | 3.55% | 452,236 |
| Oct 9, 2024 | 3.98 | 4.11 | 3.87 | 3.94 | 3.94 | -0.88% | 263,336 |
| Oct 8, 2024 | 4.04 | 4.10 | 3.82 | 3.98 | 3.98 | -2.33% | 607,020 |
| Oct 7, 2024 | 4.24 | 4.32 | 4.06 | 4.07 | 4.07 | -4.91% | 442,760 |
| Oct 4, 2024 | 4.43 | 4.43 | 4.25 | 4.28 | 4.28 | -1.38% | 200,745 |
| Oct 3, 2024 | 4.30 | 4.42 | 4.30 | 4.34 | 4.34 | -0.46% | 238,759 |
| Oct 2, 2024 | 4.14 | 4.41 | 4.12 | 4.36 | 4.36 | 3.56% | 313,902 |
| Oct 1, 2024 | 4.56 | 4.56 | 4.17 | 4.21 | 4.21 | -7.68% | 390,518 |
| Sep 30, 2024 | 4.58 | 4.63 | 4.33 | 4.56 | 4.56 | -1.08% | 377,845 |
| Sep 27, 2024 | 4.46 | 4.75 | 4.46 | 4.61 | 4.61 | 4.30% | 211,285 |
| Sep 26, 2024 | 4.70 | 4.77 | 4.31 | 4.42 | 4.42 | -4.74% | 574,405 |
| 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 |