Scribe Therapeutics Inc. (SCTX)

NASDAQ: SCTX · Real-Time Price · USD

19.39

-0.69 (-3.44%)

At close: Oct 19, 2026, 4:00 PM EDT

19.46

+0.07 (0.36%)

After-hours: Oct 19, 2026, 7:30 PM EDT

Scribe Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	20.09	20.92	18.27	19.39	19.39	-3.44%	259,373
Oct 16, 2026	20.86	21.00	19.67	20.08	20.08	-3.09%	201,703
Oct 15, 2026	20.79	21.95	19.73	20.72	20.72	-0.24%	180,870
Oct 14, 2026	18.81	21.99	18.81	20.77	20.77	8.63%	391,966
Oct 13, 2026	20.28	20.28	18.00	19.12	19.12	-7.50%	298,498
Oct 12, 2026	21.20	22.07	19.52	20.67	20.67	-2.36%	512,657
Oct 9, 2026	19.21	21.33	19.18	21.17	21.17	10.09%	397,075
Oct 8, 2026	17.54	19.75	16.90	19.23	19.23	9.45%	358,379
Oct 7, 2026	15.94	18.16	15.75	17.57	17.57	7.59%	421,726
Oct 6, 2026	16.12	17.17	15.37	16.33	16.33	0.74%	464,577
Oct 5, 2026	17.17	17.17	13.50	16.21	16.21	-3.45%	1,107,731
Oct 2, 2026	17.50	17.81	16.49	16.79	16.79	-2.24%	475,227
Oct 1, 2026	18.41	19.36	17.00	17.18	17.18	-6.68%	670,000
Sep 30, 2026	23.03	23.40	17.70	18.41	18.41	-20.08%	1,183,612
Sep 29, 2026	21.53	23.75	21.29	23.03	23.03	5.79%	671,398
Sep 28, 2026	21.28	22.00	20.50	21.77	21.77	2.30%	307,497
Sep 25, 2026	23.17	23.28	20.21	21.28	21.28	-1.53%	458,849
Sep 24, 2026	26.27	26.27	21.36	21.61	21.61	-18.55%	526,468
Sep 23, 2026	28.51	29.09	26.08	26.53	26.53	-5.49%	532,700
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