Skip to main content
logo
Scribe Therapeutics Inc. (SCTX)
NASDAQ: SCTX · Real-Time Price · USD
16.69
+0.99 (6.31%)
At close: Nov 9, 2026, 4:00 PM EST
16.53
-0.16 (-0.96%)
After-hours: Nov 9, 2026, 5:20 PM EST

Scribe Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202615.9917.4015.6316.6916.696.31%305,834
Nov 6, 202615.6016.4415.2915.7015.701.42%324,462
Nov 5, 202617.5017.5015.3915.4815.48-7.75%291,930
Nov 4, 202616.5817.4816.1816.7816.783.58%263,055
Nov 3, 202615.7116.4715.5716.2016.204.25%233,237
Nov 2, 202615.5815.8714.2915.5415.540.78%332,109
Oct 30, 202617.0017.0014.7715.4215.42-11.58%480,710
Oct 29, 202617.4518.2716.9817.4417.44-0.57%252,908
Oct 28, 202616.2117.7315.7817.5417.549.90%319,613
Oct 27, 202615.8116.3215.1515.9615.962.31%578,652
Oct 26, 202615.4016.8914.8815.6015.601.27%348,750
Oct 23, 202617.8818.5515.1215.4115.41-14.23%861,603
Oct 22, 202619.1119.1116.4017.9617.96-6.94%641,458
Oct 21, 202620.4321.0019.0019.3019.30-2.57%485,387
Oct 20, 202619.6421.3719.3319.8119.812.17%203,651
Oct 19, 202620.0920.9218.2719.3919.39-3.44%259,380
Oct 16, 202620.8621.0019.6720.0820.08-3.09%201,703
Oct 15, 202620.7921.9519.7320.7220.72-0.24%180,870
Oct 14, 202618.8121.9918.8120.7720.778.63%391,966
Oct 13, 202620.2820.2818.0019.1219.12-7.50%298,498
Oct 12, 202621.2022.0719.5220.6720.67-2.36%512,657
Oct 9, 202619.2121.3319.1821.1721.1710.09%397,075
Oct 8, 202617.5419.7516.9019.2319.239.45%358,379
Oct 7, 202615.9418.1615.7517.5717.577.59%421,726
Oct 6, 202616.1217.1715.3716.3316.330.74%464,577
Oct 5, 202617.1717.1713.5016.2116.21-3.45%1,107,731
Oct 2, 202617.5017.8116.4916.7916.79-2.24%475,227
Oct 1, 202618.4119.3617.0017.1817.18-6.68%670,000
Sep 30, 202623.0323.4017.7018.4118.41-20.08%1,183,612
Sep 29, 202621.5323.7521.2923.0323.035.79%671,398
Sep 28, 202621.2822.0020.5021.7721.772.30%307,497
Sep 25, 202623.1723.2820.2121.2821.28-1.53%458,849
Sep 24, 202626.2726.2721.3621.6121.61-18.55%526,468
Sep 23, 202628.5129.0926.0826.5326.53-5.49%532,700
Sep 22, 202628.5230.3625.0028.0728.070.07%584,804
Sep 21, 202632.8834.4927.3228.0528.05-15.00%528,813
Sep 18, 202631.7635.4031.7633.0033.002.68%2,236,424
Sep 17, 202629.4433.3629.3032.1432.1410.45%303,934
Sep 16, 202631.8032.9027.9429.1029.10-8.09%326,038
Sep 15, 202630.1932.0228.8531.6631.667.61%162,610
Sep 14, 202629.9730.5328.5529.4229.42-1.08%138,336
Sep 11, 202629.7631.0029.0229.7429.740.92%141,194
Sep 10, 202629.3130.5528.8329.4729.470.20%189,511
Sep 9, 202630.5932.1629.1429.4129.41-6.16%153,250
Sep 8, 202628.0031.6827.6131.3431.349.31%219,270
Sep 4, 202630.2131.4528.5028.6728.67-6.95%148,197
Sep 3, 202631.0032.2529.7530.8130.81-0.29%148,447
Sep 2, 202629.7532.4129.6730.9030.906.55%278,712
Sep 1, 202630.6531.2528.4629.0029.00-5.04%165,446
Aug 31, 202628.3931.6127.2030.5430.547.38%151,093