Scribe Therapeutics Inc. (SCTX)
NASDAQ: SCTX · Real-Time Price · USD
21.19
+0.46 (2.22%)
At close: Aug 17, 2026, 4:00 PM EDT
20.93
-0.26 (-1.23%)
After-hours: Aug 17, 2026, 7:34 PM EDT
Scribe Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 20.58 | 21.50 | 19.87 | 21.19 | - | 2.22% | 118,122 |
| Aug 14, 2026 | 20.53 | 21.46 | 19.09 | 20.73 | 20.73 | 1.77% | 118,844 |
| Aug 13, 2026 | 23.26 | 23.26 | 20.04 | 20.37 | 20.37 | -11.47% | 119,426 |
| Aug 12, 2026 | 23.44 | 23.98 | 22.01 | 23.01 | 23.01 | -1.83% | 77,289 |
| Aug 11, 2026 | 24.93 | 25.10 | 23.44 | 23.44 | 23.44 | -5.98% | 51,067 |
| Aug 10, 2026 | 26.14 | 26.22 | 23.80 | 24.93 | 24.93 | -4.12% | 149,875 |
| Aug 7, 2026 | 25.45 | 26.50 | 24.08 | 26.00 | 26.00 | 2.32% | 120,169 |
| Aug 6, 2026 | 23.38 | 26.25 | 23.23 | 25.41 | 25.41 | 6.76% | 193,083 |
| Aug 5, 2026 | 22.11 | 24.44 | 21.05 | 23.80 | 23.80 | 7.89% | 266,587 |
| Aug 4, 2026 | 21.11 | 22.63 | 20.50 | 22.06 | 22.06 | 5.88% | 149,962 |
| Aug 3, 2026 | 20.16 | 21.00 | 19.40 | 20.84 | 20.84 | 6.96% | 99,114 |
| Jul 31, 2026 | 21.21 | 21.64 | 19.10 | 19.48 | 19.48 | -4.51% | 100,204 |
| Jul 30, 2026 | 18.79 | 22.66 | 18.67 | 20.40 | 20.40 | 11.11% | 149,266 |
| Jul 29, 2026 | 18.05 | 19.17 | 17.81 | 18.36 | 18.36 | 1.66% | 325,109 |
| Jul 28, 2026 | 18.00 | 18.89 | 17.50 | 18.06 | 18.06 | -4.80% | 428,607 |
| Jul 27, 2026 | 21.48 | 22.75 | 17.31 | 18.97 | 18.97 | -12.38% | 419,109 |