Scribe Therapeutics Inc. (SCTX)
NASDAQ: SCTX · Real-Time Price · USD
23.03
+1.26 (5.79%)
At close: Sep 29, 2026, 4:00 PM EDT
23.04
+0.01 (0.04%)
After-hours: Sep 29, 2026, 7:30 PM EDT
Scribe Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.53 | 23.75 | 21.29 | 23.03 | 23.03 | 5.79% | 670,602 |
| Sep 28, 2026 | 21.28 | 22.00 | 20.50 | 21.77 | 21.77 | 2.30% | 305,575 |
| Sep 25, 2026 | 23.17 | 23.28 | 20.21 | 21.28 | 21.28 | -1.53% | 458,381 |
| Sep 24, 2026 | 26.27 | 26.27 | 21.36 | 21.61 | 21.61 | -18.55% | 521,272 |
| Sep 23, 2026 | 28.51 | 29.09 | 26.08 | 26.53 | 26.53 | -5.49% | 532,669 |
| Sep 22, 2026 | 28.52 | 30.36 | 25.00 | 28.07 | 28.07 | 0.07% | 584,804 |
| Sep 21, 2026 | 32.88 | 34.49 | 27.32 | 28.05 | 28.05 | -15.00% | 528,813 |
| Sep 18, 2026 | 31.76 | 35.40 | 31.76 | 33.00 | 33.00 | 2.68% | 2,236,424 |
| Sep 17, 2026 | 29.44 | 33.36 | 29.30 | 32.14 | 32.14 | 10.45% | 303,934 |
| Sep 16, 2026 | 31.80 | 32.90 | 27.94 | 29.10 | 29.10 | -8.09% | 326,038 |
| Sep 15, 2026 | 30.19 | 32.02 | 28.85 | 31.66 | 31.66 | 7.61% | 162,610 |
| Sep 14, 2026 | 29.97 | 30.53 | 28.55 | 29.42 | 29.42 | -1.08% | 138,336 |
| Sep 11, 2026 | 29.76 | 31.00 | 29.02 | 29.74 | 29.74 | 0.92% | 141,194 |
| Sep 10, 2026 | 29.31 | 30.55 | 28.83 | 29.47 | 29.47 | 0.20% | 189,511 |
| Sep 9, 2026 | 30.59 | 32.16 | 29.14 | 29.41 | 29.41 | -6.16% | 153,250 |
| Sep 8, 2026 | 28.00 | 31.68 | 27.61 | 31.34 | 31.34 | 9.31% | 219,270 |
| Sep 4, 2026 | 30.21 | 31.45 | 28.50 | 28.67 | 28.67 | -6.95% | 148,197 |
| Sep 3, 2026 | 31.00 | 32.25 | 29.75 | 30.81 | 30.81 | -0.29% | 148,447 |
| Sep 2, 2026 | 29.75 | 32.41 | 29.67 | 30.90 | 30.90 | 6.55% | 278,712 |
| Sep 1, 2026 | 30.65 | 31.25 | 28.46 | 29.00 | 29.00 | -5.04% | 165,446 |
| Aug 31, 2026 | 28.39 | 31.61 | 27.20 | 30.54 | 30.54 | 7.38% | 151,093 |
| Aug 28, 2026 | 28.78 | 34.64 | 27.99 | 28.44 | 28.44 | -1.39% | 201,736 |
| Aug 27, 2026 | 31.29 | 31.66 | 27.54 | 28.84 | 28.84 | -9.02% | 194,907 |
| Aug 26, 2026 | 32.81 | 33.71 | 28.83 | 31.70 | 31.70 | 1.59% | 246,288 |
| Aug 25, 2026 | 38.00 | 38.60 | 30.75 | 31.21 | 31.21 | -16.23% | 316,029 |
| Aug 24, 2026 | 35.76 | 38.90 | 34.55 | 37.25 | 37.25 | 9.14% | 545,547 |
| Aug 21, 2026 | 33.90 | 36.89 | 33.90 | 34.13 | 34.13 | 3.96% | 179,577 |
| Aug 20, 2026 | 31.30 | 39.60 | 30.88 | 32.83 | 32.83 | 5.73% | 419,343 |
| Aug 19, 2026 | 26.87 | 33.00 | 26.01 | 31.05 | 31.05 | 14.53% | 412,832 |
| Aug 18, 2026 | 21.82 | 27.75 | 21.50 | 27.11 | 27.11 | 27.94% | 507,363 |
| Aug 17, 2026 | 20.58 | 21.50 | 19.88 | 21.19 | 21.19 | 2.22% | 118,631 |
| Aug 14, 2026 | 20.53 | 21.46 | 19.09 | 20.73 | 20.73 | 1.77% | 118,892 |
| 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% | 77,309 |
| Aug 11, 2026 | 24.93 | 25.10 | 23.44 | 23.44 | 23.44 | -5.98% | 51,103 |
| Aug 10, 2026 | 26.14 | 26.22 | 23.80 | 24.93 | 24.93 | -4.12% | 150,158 |
| Aug 7, 2026 | 25.45 | 26.50 | 24.08 | 26.00 | 26.00 | 2.32% | 120,180 |
| 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 |