scPharmaceuticals Inc (SCPH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.71747211896 | 5.38 | 5.65 | 5.17 | 359034 | 5.45211547 | CS |
| 4 | 0.03 | 0.582524271845 | 5.15 | 5.65 | 4.86 | 266733 | 5.24913125 | CS |
| 12 | 0.88 | 20.4651162791 | 4.3 | 5.65 | 4 | 261322 | 4.90112002 | CS |
| 26 | -0.16 | -2.99625468165 | 5.34 | 5.7 | 3.24 | 245084 | 4.63727666 | CS |
| 52 | -2.13 | -29.1381668947 | 7.31 | 7.55 | 3.24 | 268749 | 5.16675094 | CS |
| 156 | -0.76 | -12.7946127946 | 5.94 | 12.75 | 3.24 | 250375 | 6.7676151 | CS |
| 260 | -1.12 | -17.7777777778 | 6.3 | 12.75 | 3.24 | 187068 | 6.79432598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 5.18 | -0.08 | -1.52 | 5.28 | 5.34 | 5.08 | 502627 |
| 1726785300 | 5.26 | -0.17 | -3.13 | 5.63 | 5.63 | 5.17 | 249595 |
| 1726698900 | 5.43 | -0.09 | -1.63 | 5.5199999 | 5.55 | 5.23 | 435717 |
| 1726612500 | 5.5199999 | 0.01 | 0.18 | 5.5 | 5.5599999 | 5.38 | 285909 |
| 1726526100 | 5.51 | 0.02 | 0.36 | 5.5 | 5.65 | 5.43 | 348175 |
| 1726266900 | 5.49 | 0.18 | 3.39 | 5.38 | 5.54 | 5.34 | 475772 |
| 1726180500 | 5.3099999 | 0.2 | 3.91 | 5.11 | 5.4 | 5.105 | 274942 |
| 1726094100 | 5.11 | 0.11 | 2.20 | 5 | 5.14 | 4.98 | 205063 |
| 1726007700 | 5 | -0.05 | -0.99 | 5.09 | 5.09 | 4.97 | 185747 |
| 1725921300 | 5.05 | -0.06 | -1.17 | 5.1 | 5.22 | 5.01 | 117095 |
| 1725662100 | 5.11 | -0.08 | -1.54 | 5.22 | 5.295 | 4.99 | 272677 |
| 1725575700 | 5.19 | 0.1 | 1.96 | 5.13 | 5.19 | 4.98 | 172428 |
| 1725489300 | 5.09 | 0.14 | 2.83 | 4.97 | 5.14 | 4.88 | 591037 |
| 1725402900 | 4.95 | -0.14 | -2.75 | 5.0599999 | 5.1695 | 4.88 | 203130 |
| 1725057300 | 5.09 | 0.05 | 0.99 | 5.07 | 5.1314 | 4.93 | 126239 |
| 1724970900 | 5.04 | 0.12 | 2.44 | 4.95 | 5.1099 | 4.9 | 94324 |
| 1724884500 | 4.92 | -0.23 | -4.47 | 5.15 | 5.25 | 4.86 | 173989 |
| 1724798100 | 5.15 | -0.06 | -1.15 | 5.18 | 5.25 | 5.05 | 159012 |
| 1724711700 | 5.21 | -0.16 | -2.98 | 5.4 | 5.44 | 5.105 | 321660 |
| 1724452500 | 5.37 | 0.23 | 4.47 | 5.15 | 5.45 | 5.065 | 375414 |
| 1724366100 | 5.14 | -0.25 | -4.64 | 5.42 | 5.5 | 5.13 | 194773 |
| 1724279700 | 5.39 | 0.29 | 5.69 | 5.16 | 5.45 | 4.98 | 383162 |
| 1724193300 | 5.1 | -0.02 | -0.29 | 5.11 | 5.15 | 4.8507 | 286901 |
| 1724106900 | 5.115 | -0.08 | -1.45 | 5.18 | 5.25 | 5.05 | 290030 |
| 1723847700 | 5.19 | 0.13 | 2.57 | 5.16 | 5.29 | 5.09 | 365379 |
| 1723761300 | 5.0599999 | 0.27 | 5.64 | 4.79 | 5.2499 | 4.79 | 462143 |
| 1723674900 | 4.79 | -0.14 | -2.84 | 4.99 | 5.05 | 4.7 | 301380 |
| 1723588500 | 4.93 | 0.5 | 11.29 | 4.41 | 5 | 4.37 | 885797 |
| 1723502100 | 4.43 | 0.1 | 2.31 | 4.15 | 4.98 | 4.15 | 1862909 |
| 1723242900 | 4.33 | -0.18 | -3.99 | 4.62 | 4.72 | 4.33 | 189889 |
| 1723156500 | 4.51 | 0.31 | 7.38 | 4.2 | 4.69 | 4.0814 | 264504 |
| 1723070100 | 4.2 | -0.17 | -3.89 | 4.38 | 4.5199999 | 4.1 | 232661 |
| 1722983700 | 4.37 | 0.17 | 4.05 | 4.35 | 4.51 | 4.2 | 162605 |
| 1722897300 | 4.2 | -0.32 | -7.08 | 4.26 | 4.34 | 4.0599999 | 200564 |
| 1722638100 | 4.5199999 | -0.27 | -5.64 | 4.57 | 4.6675 | 4.5 | 133751 |
| 1722551700 | 4.79 | -0.24 | -4.77 | 5.07 | 5.07 | 4.6401 | 220877 |
| 1722465300 | 5.03 | 0.2 | 4.14 | 4.87 | 5.09 | 4.8 | 153354 |
| 1722378900 | 4.83 | -0.14 | -2.82 | 4.99 | 5.04 | 4.71 | 100075 |
| 1722292500 | 4.97 | 0.03 | 0.61 | 4.87 | 5.09 | 4.87 | 104053 |
| 1722033300 | 4.94 | -0.04 | -0.80 | 5.08 | 5.1038 | 4.62 | 166998 |
| 1721946900 | 4.98 | 0.14 | 2.89 | 4.8 | 5.0999 | 4.72 | 217804 |
| 1721860500 | 4.84 | -0.08 | -1.63 | 4.88 | 5.29 | 4.8099999 | 210718 |
| 1721774100 | 4.92 | 0.25 | 5.35 | 4.64 | 4.99 | 4.59 | 125340 |
| 1721687700 | 4.67 | 0.25 | 5.66 | 4.46 | 4.71 | 4.405 | 99842 |
| 1721428500 | 4.42 | -0.07 | -1.56 | 4.47 | 4.75 | 4.35 | 108500 |
| 1721342100 | 4.49 | -0.34 | -7.04 | 4.7699999 | 4.855 | 4.33 | 99518 |
| 1721255700 | 4.83 | -0.25 | -4.92 | 5.07 | 5.13 | 4.76 | 192590 |
| 1721169300 | 5.08 | 0.35 | 7.40 | 4.75 | 5.11 | 4.75 | 400533 |
| 1721082900 | 4.73 | 0.2 | 4.42 | 4.6 | 4.7798999 | 4.4 | 174518 |
| 1720823700 | 4.53 | -0.07 | -1.52 | 4.6 | 4.72 | 4.42 | 128232 |
| 1720737300 | 4.6 | 0.48 | 11.65 | 4.22 | 4.6 | 4.22 | 186161 |
| 1720650900 | 4.12 | -0.06 | -1.44 | 4.15 | 4.19 | 4 | 136239 |
| 1720564500 | 4.18 | -0.19 | -4.35 | 4.34 | 4.34 | 4.16 | 81180 |
| 1720478100 | 4.37 | -0.04 | -0.91 | 4.46 | 4.535 | 4.26 | 170364 |
| 1720218900 | 4.41 | 0.16 | 3.76 | 4.24 | 4.42 | 4.12 | 144523 |
| 1720040640 | 4.25 | 0.04 | 0.95 | 4.18 | 4.299 | 4.12 | 54484 |
| 1719959700 | 4.21 | -0.11 | -2.55 | 4.29 | 4.29 | 4.12 | 155700 |
| 1719873300 | 4.32 | -0.05 | -1.14 | 4.3 | 4.53 | 4.29 | 179379 |
| 1719614100 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1719527700 | 4.37 | -0.07 | -1.58 | 4.38 | 4.47 | 4.2699999 | 138018 |
| 1719441300 | 4.44 | 0.48 | 12.12 | 3.94 | 4.45 | 3.92 | 353052 |
| 1719354900 | 3.96 | -0.12 | -2.94 | 4.04 | 4.16 | 3.9 | 159458 |
| 1719268500 | 4.08 | 0.05 | 1.24 | 4.0599999 | 4.18 | 4 | 118072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
