scPharmaceuticals Inc. (SCPH)
3.44
0.06 (1.78%)
At close: Jan 15, 2025, 11:48 AM
SCPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.57 | 3.59 | 3.34 | 3.38 | -0.13 | -3.70% | 184,162 |
| Jan 13, 2025 | 3.35 | 3.56 | 3.30 | 3.51 | 0.11 | 3.24% | 201,086 |
| Jan 10, 2025 | 3.54 | 3.58 | 3.27 | 3.40 | -0.02 | -0.58% | 403,800 |
| Jan 8, 2025 | 3.51 | 3.54 | 3.36 | 3.42 | -0.14 | -3.93% | 170,985 |
| Jan 7, 2025 | 3.57 | 3.74 | 3.50 | 3.56 | -0.06 | -1.66% | 525,270 |
| Jan 6, 2025 | 3.59 | 3.75 | 3.57 | 3.62 | 0.03 | 0.84% | 337,500 |
| Jan 3, 2025 | 3.59 | 3.62 | 3.48 | 3.59 | 0.02 | 0.56% | 287,387 |
| Jan 2, 2025 | 3.60 | 3.70 | 3.50 | 3.57 | 0.03 | 0.85% | 301,200 |
| Dec 31, 2024 | 3.53 | 3.60 | 3.45 | 3.54 | 0.04 | 1.14% | 305,000 |
| Dec 30, 2024 | 3.40 | 3.51 | 3.33 | 3.50 | 0.08 | 2.34% | 403,432 |
| Dec 27, 2024 | 3.40 | 3.45 | 3.33 | 3.42 | 0.00 | 0.00% | 251,500 |
| Dec 26, 2024 | 3.36 | 3.45 | 3.33 | 3.42 | 0.04 | 1.18% | 289,448 |
| Dec 24, 2024 | 3.44 | 3.44 | 3.34 | 3.38 | -0.04 | -1.17% | 78,900 |
| Dec 23, 2024 | 3.40 | 3.47 | 3.30 | 3.42 | 0.03 | 0.88% | 478,504 |
| Dec 20, 2024 | 3.29 | 3.45 | 3.24 | 3.39 | 0.08 | 2.42% | 2,871,000 |
| Dec 19, 2024 | 3.20 | 3.35 | 3.19 | 3.31 | 0.17 | 5.41% | 332,024 |
| Dec 18, 2024 | 3.26 | 3.39 | 3.11 | 3.14 | -0.11 | -3.38% | 394,985 |
| Dec 17, 2024 | 3.35 | 3.39 | 3.16 | 3.25 | 0.05 | 1.56% | 395,303 |
| Dec 16, 2024 | 3.18 | 3.38 | 3.16 | 3.20 | 0.01 | 0.31% | 292,114 |
| Dec 13, 2024 | 3.31 | 3.41 | 3.19 | 3.19 | -0.12 | -3.63% | 415,243 |
| Dec 12, 2024 | 3.41 | 3.46 | 3.27 | 3.31 | -0.09 | -2.65% | 384,260 |
| Dec 11, 2024 | 3.39 | 3.50 | 3.20 | 3.40 | -0.21 | -5.82% | 1,158,176 |
| Dec 10, 2024 | 3.50 | 3.67 | 3.48 | 3.61 | 0.12 | 3.44% | 323,500 |
| Dec 9, 2024 | 3.47 | 3.64 | 3.43 | 3.49 | 0.04 | 1.16% | 231,420 |
| Dec 6, 2024 | 3.33 | 3.46 | 3.31 | 3.45 | 0.12 | 3.60% | 398,830 |
| Dec 5, 2024 | 3.45 | 3.50 | 3.33 | 3.33 | -0.13 | -3.76% | 392,618 |
| Dec 4, 2024 | 3.61 | 3.69 | 3.39 | 3.46 | -0.14 | -3.89% | 405,945 |
| Dec 3, 2024 | 3.72 | 3.76 | 3.50 | 3.60 | -0.11 | -2.96% | 483,105 |
| Dec 2, 2024 | 3.63 | 3.77 | 3.53 | 3.71 | 0.09 | 2.49% | 453,700 |
| Nov 29, 2024 | 3.77 | 3.80 | 3.57 | 3.62 | -0.12 | -3.21% | 204,746 |
| Nov 27, 2024 | 3.62 | 3.82 | 3.55 | 3.74 | 0.14 | 3.89% | 348,600 |
| Nov 26, 2024 | 3.38 | 3.64 | 3.30 | 3.60 | 0.19 | 5.57% | 595,427 |
| Nov 25, 2024 | 3.35 | 3.59 | 3.35 | 3.41 | 0.06 | 1.79% | 503,813 |
| Nov 22, 2024 | 3.48 | 3.53 | 3.35 | 3.35 | -0.11 | -3.18% | 294,900 |
| Nov 21, 2024 | 3.36 | 3.50 | 3.28 | 3.46 | 0.10 | 2.98% | 267,725 |
| Nov 20, 2024 | 3.50 | 3.60 | 3.27 | 3.36 | -0.16 | -4.55% | 309,103 |
| Nov 19, 2024 | 3.30 | 3.58 | 3.25 | 3.52 | 0.17 | 5.07% | 374,947 |
| Nov 18, 2024 | 3.46 | 3.54 | 3.31 | 3.35 | -0.11 | -3.18% | 408,200 |
| Nov 15, 2024 | 3.32 | 3.48 | 3.08 | 3.46 | 0.10 | 2.98% | 1,591,762 |
| Nov 14, 2024 | 3.50 | 3.65 | 3.25 | 3.36 | -0.55 | -14.07% | 4,152,624 |
| Nov 13, 2024 | 4.01 | 4.01 | 3.80 | 3.91 | -0.02 | -0.51% | 410,000 |
| Nov 12, 2024 | 4.23 | 4.23 | 3.93 | 3.93 | -0.30 | -7.09% | 381,826 |
| Nov 11, 2024 | 4.25 | 4.25 | 4.17 | 4.23 | 0.02 | 0.48% | 140,001 |
| Nov 8, 2024 | 4.33 | 4.40 | 4.18 | 4.21 | -0.11 | -2.55% | 176,100 |
| Nov 7, 2024 | 4.35 | 4.50 | 4.26 | 4.32 | -0.02 | -0.46% | 223,700 |
| Nov 6, 2024 | 4.42 | 4.50 | 4.31 | 4.34 | 0.27 | 6.63% | 210,729 |
| Nov 5, 2024 | 4.02 | 4.08 | 4.02 | 4.07 | 0.04 | 0.99% | 94,813 |
| Nov 4, 2024 | 4.09 | 4.11 | 4.00 | 4.03 | -0.04 | -0.98% | 85,717 |
| Nov 1, 2024 | 4.21 | 4.27 | 4.05 | 4.07 | -0.08 | -1.93% | 146,602 |
| Oct 31, 2024 | 4.44 | 4.44 | 4.15 | 4.15 | -0.31 | -6.95% | 142,600 |