scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH
· Real-Time Price · USD
4.71
-0.24 (-4.85%)
At close: Aug 15, 2025, 2:20 PM
SCPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.75 | 5.10 | 4.65 | 4.95 | 4.95 | 3.56% | 616,237 |
| Aug 13, 2025 | 4.88 | 4.90 | 4.69 | 4.78 | 4.78 | -0.42% | 377,800 |
| Aug 12, 2025 | 4.73 | 4.96 | 4.61 | 4.80 | 4.80 | 3.00% | 790,400 |
| Aug 11, 2025 | 4.66 | 4.80 | 4.53 | 4.66 | 4.66 | 0.65% | 327,600 |
| Aug 8, 2025 | 4.77 | 4.92 | 4.13 | 4.63 | 4.63 | -7.58% | 846,500 |
| Aug 7, 2025 | 5.33 | 5.41 | 4.99 | 5.01 | 5.01 | -4.75% | 338,300 |
| Aug 6, 2025 | 5.39 | 5.40 | 5.10 | 5.26 | 5.26 | -2.77% | 230,700 |
| Aug 5, 2025 | 5.51 | 5.58 | 5.38 | 5.41 | 5.41 | -1.99% | 201,474 |
| Aug 4, 2025 | 5.22 | 5.56 | 5.12 | 5.52 | 5.52 | 6.77% | 190,363 |
| Aug 1, 2025 | 5.01 | 5.28 | 4.96 | 5.17 | 5.17 | 1.77% | 396,100 |
| Jul 31, 2025 | 5.20 | 5.31 | 5.05 | 5.08 | 5.08 | -3.24% | 153,000 |
| Jul 30, 2025 | 5.49 | 5.70 | 5.19 | 5.25 | 5.25 | -3.67% | 178,028 |
| Jul 29, 2025 | 5.43 | 5.56 | 5.41 | 5.45 | 5.45 | 0.74% | 160,746 |
| Jul 28, 2025 | 5.58 | 5.61 | 5.39 | 5.41 | 5.41 | -3.39% | 240,925 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.37 | 5.60 | 5.60 | -4.11% | 497,100 |
| Jul 24, 2025 | 5.55 | 6.28 | 5.50 | 5.84 | 5.84 | 8.75% | 806,422 |
| Jul 23, 2025 | 5.37 | 5.59 | 5.32 | 5.37 | 5.37 | -0.19% | 280,812 |
| Jul 22, 2025 | 5.14 | 5.39 | 5.06 | 5.38 | 5.38 | 4.87% | 307,028 |
| Jul 21, 2025 | 4.99 | 5.28 | 4.98 | 5.13 | 5.13 | 3.85% | 302,406 |
| Jul 18, 2025 | 4.85 | 5.03 | 4.84 | 4.94 | 4.94 | 1.65% | 402,700 |