scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH
· Real-Time Price · USD
5.63
0.02 (0.36%)
At close: Sep 11, 2025, 3:59 PM
5.67
0.69%
Pre-market: Sep 12, 2025, 08:32 AM EDT
SCPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 0.36% | 541,690 |
| Sep 10, 2025 | 5.62 | 5.64 | 5.61 | 5.61 | 5.61 | -0.18% | 846,411 |
| Sep 9, 2025 | 5.57 | 5.63 | 5.57 | 5.62 | 5.62 | 0.72% | 728,900 |
| Sep 8, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | 0.18% | 473,000 |
| Sep 5, 2025 | 5.59 | 5.62 | 5.55 | 5.57 | 5.57 | -0.18% | 586,082 |
| Sep 4, 2025 | 5.53 | 5.59 | 5.52 | 5.58 | 5.58 | 1.09% | 923,100 |
| Sep 3, 2025 | 5.50 | 5.54 | 5.50 | 5.52 | 5.52 | 0.18% | 980,609 |
| Sep 2, 2025 | 5.52 | 5.57 | 5.50 | 5.51 | 5.51 | 0.18% | 2,531,728 |
| Aug 29, 2025 | 5.51 | 5.53 | 5.50 | 5.50 | 5.50 | -0.18% | 4,384,922 |
| Aug 28, 2025 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | -0.18% | 3,154,366 |
| Aug 27, 2025 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | -0.18% | 3,925,619 |
| Aug 26, 2025 | 5.52 | 5.54 | 5.50 | 5.53 | 5.53 | 0.18% | 6,816,208 |
| Aug 25, 2025 | 5.50 | 5.62 | 5.48 | 5.52 | 5.52 | 13.81% | 17,542,936 |
| Aug 22, 2025 | 4.60 | 4.90 | 4.58 | 4.85 | 4.85 | 6.13% | 289,300 |
| Aug 21, 2025 | 4.39 | 4.63 | 4.38 | 4.57 | 4.57 | 2.70% | 106,318 |
| Aug 20, 2025 | 4.46 | 4.55 | 4.33 | 4.45 | 4.45 | -0.22% | 233,943 |
| Aug 19, 2025 | 4.76 | 4.81 | 4.37 | 4.46 | 4.46 | -6.69% | 265,300 |
| Aug 18, 2025 | 4.60 | 4.80 | 4.60 | 4.78 | 4.78 | 3.91% | 267,206 |
| Aug 15, 2025 | 4.99 | 5.07 | 4.59 | 4.60 | 4.60 | -7.07% | 230,157 |
| Aug 14, 2025 | 4.75 | 5.10 | 4.65 | 4.95 | 4.95 | 3.56% | 616,239 |