scPharmaceuticals Inc.

2.33
-0.17 (-6.80%)
At close: Apr 03, 2025, 1:56 PM

scPharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 2.28 2.50 2.20 2.50 0.17 7.30% 551,852
Apr 1, 2025 2.60 2.62 2.31 2.33 -0.30 -11.41% 1,084,748
Mar 31, 2025 2.76 2.77 2.50 2.63 -0.15 -5.40% 678,402
Mar 28, 2025 3.04 3.06 2.72 2.78 -0.26 -8.55% 632,424
Mar 27, 2025 3.01 3.08 2.89 3.04 0.03 1.00% 128,500
Mar 26, 2025 2.97 3.02 2.87 3.01 0.01 0.33% 436,800
Mar 25, 2025 3.13 3.13 2.99 3.00 -0.13 -4.15% 197,600
Mar 24, 2025 3.02 3.14 2.92 3.13 0.13 4.33% 485,803
Mar 21, 2025 2.97 3.07 2.92 3.00 -0.01 -0.33% 571,835
Mar 20, 2025 2.98 3.19 2.90 3.01 -0.03 -0.99% 574,200
Mar 19, 2025 3.07 3.14 2.99 3.04 -0.01 -0.33% 403,800
Mar 18, 2025 2.97 3.08 2.93 3.05 0.05 1.67% 336,205
Mar 17, 2025 3.03 3.07 2.99 3.00 -0.03 -0.99% 178,226
Mar 14, 2025 3.01 3.11 2.96 3.03 0.04 1.34% 205,600
Mar 13, 2025 3.01 3.04 2.90 2.99 -0.03 -0.99% 468,094
Mar 12, 2025 3.10 3.19 2.98 3.02 -0.06 -1.95% 560,000
Mar 11, 2025 2.91 3.10 2.88 3.08 0.19 6.57% 831,300
Mar 10, 2025 2.92 2.93 2.75 2.89 -0.04 -1.37% 990,100
Mar 7, 2025 3.23 3.30 2.91 2.93 -0.19 -6.09% 1,966,800
Mar 6, 2025 3.18 3.21 3.07 3.12 -0.06 -1.89% 1,887,217
Mar 5, 2025 3.30 3.31 3.13 3.18 -0.11 -3.34% 682,627
Mar 4, 2025 3.35 3.36 3.19 3.29 0.08 2.49% 614,545
Mar 3, 2025 3.40 3.52 3.17 3.21 -0.07 -2.13% 589,500
Feb 28, 2025 3.21 3.31 3.18 3.28 0.04 1.23% 412,122
Feb 27, 2025 3.33 3.35 3.22 3.24 -0.05 -1.52% 244,707
Feb 26, 2025 3.31 3.38 3.26 3.29 -0.03 -0.90% 162,610
Feb 25, 2025 3.35 3.44 3.30 3.32 -0.02 -0.60% 240,219
Feb 24, 2025 3.29 3.43 3.20 3.34 0.09 2.77% 376,519
Feb 21, 2025 3.39 3.43 3.22 3.25 -0.11 -3.27% 403,526
Feb 20, 2025 3.46 3.56 3.34 3.36 -0.11 -3.17% 334,800
Feb 19, 2025 3.60 3.64 3.45 3.47 -0.17 -4.67% 359,801
Feb 18, 2025 3.70 3.76 3.58 3.64 -0.04 -1.09% 234,300
Feb 14, 2025 3.70 3.76 3.59 3.68 0.00 0.00% 299,226
Feb 13, 2025 3.50 3.87 3.50 3.68 0.23 6.67% 832,779
Feb 12, 2025 3.28 3.50 3.28 3.45 0.11 3.29% 272,244
Feb 11, 2025 3.31 3.42 3.27 3.34 -0.01 -0.30% 182,574
Feb 10, 2025 3.29 3.39 3.22 3.35 0.10 3.08% 240,225
Feb 7, 2025 3.26 3.41 3.22 3.25 -0.02 -0.61% 252,300
Feb 6, 2025 3.33 3.40 3.26 3.27 -0.14 -4.11% 178,400
Feb 5, 2025 3.39 3.46 3.32 3.41 0.06 1.79% 154,313
Feb 4, 2025 3.15 3.36 3.09 3.35 0.15 4.69% 208,800
Feb 3, 2025 3.38 3.41 3.18 3.20 -0.12 -3.61% 231,108
Jan 31, 2025 3.46 3.52 3.31 3.32 -0.13 -3.77% 213,108
Jan 30, 2025 3.31 3.49 3.31 3.45 0.16 4.86% 182,447
Jan 29, 2025 3.26 3.31 3.24 3.29 0.02 0.61% 178,300
Jan 28, 2025 3.24 3.32 3.15 3.27 0.04 1.24% 206,551
Jan 27, 2025 3.29 3.34 3.23 3.23 -0.06 -1.82% 236,902
Jan 24, 2025 3.25 3.49 3.24 3.29 0.01 0.30% 154,518
Jan 23, 2025 3.21 3.31 3.15 3.28 0.07 2.18% 160,443
Jan 22, 2025 3.24 3.30 3.13 3.21 -0.03 -0.93% 382,900