Scilex Holding Company (SCLX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -8.6387434555 | 1.91 | 2.1 | 1.71 | 1104903 | 1.88097228 | CS |
| 4 | -0.015 | -0.852272727273 | 1.76 | 2.23 | 1.47 | 1526704 | 1.83577896 | CS |
| 12 | 0.8685 | 99.0872789504 | 0.8765 | 2.3 | 0.7316 | 1295758 | 1.56350841 | CS |
| 26 | 0.245 | 16.3333333333 | 1.5 | 2.63 | 0.7316 | 1121524 | 1.49963769 | CS |
| 52 | -3.905 | -69.1150442478 | 5.65 | 6.55 | 0.7316 | 990300 | 1.73740736 | CS |
| 156 | -8.305 | -82.6368159204 | 10.05 | 16.2 | 0.7316 | 753319 | 3.12888714 | CS |
| 260 | -8.305 | -82.6368159204 | 10.05 | 16.2 | 0.7316 | 753319 | 3.12888714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.745 | -0.18 | -9.11 | 1.85 | 1.86 | 1.71 | 1530103 |
| 1721342100 | 1.92 | -0.03 | -1.54 | 1.94 | 2.005 | 1.8707 | 1114988 |
| 1721255700 | 1.95 | -0.01 | -0.51 | 1.92 | 2.1 | 1.86 | 1400558 |
| 1721169300 | 1.96 | 0.07 | 3.70 | 1.89 | 2.02 | 1.86 | 778686 |
| 1721082900 | 1.89 | -0.05 | -2.58 | 1.91 | 1.925 | 1.83 | 700180 |
| 1720823700 | 1.94 | -0.03 | -1.52 | 1.96 | 2.02 | 1.88 | 875394 |
| 1720737300 | 1.97 | 0.12 | 6.49 | 1.88 | 2.04 | 1.84 | 1703540 |
| 1720650900 | 1.85 | 0.05 | 2.78 | 1.84 | 1.91 | 1.782 | 693928 |
| 1720564500 | 1.8 | -0.09 | -4.76 | 1.94 | 2.04 | 1.77 | 1448422 |
| 1720478100 | 1.89 | 0.01 | 0.53 | 1.81 | 2.0299999 | 1.81 | 1483992 |
| 1720218900 | 1.88 | 0.08 | 4.44 | 1.77 | 1.93 | 1.72 | 1390250 |
| 1720040640 | 1.8 | -0.13 | -6.74 | 2.1 | 2.23 | 1.78 | 7839939 |
| 1719959700 | 1.93 | 0.05 | 2.66 | 1.96 | 2.0991 | 1.89 | 2088042 |
| 1719873300 | 1.88 | -0.05 | -2.59 | 1.9 | 1.95 | 1.8 | 873005 |
| 1719614100 | 1.93 | 0.14 | 7.82 | 1.72 | 1.9499 | 1.695 | 1130887 |
| 1719527700 | 1.79 | 0.29 | 19.33 | 1.5 | 1.84 | 1.48 | 1486913 |
| 1719441300 | 1.5 | 0.02 | 1.35 | 1.53 | 1.5425 | 1.47 | 536223 |
| 1719354900 | 1.48 | -0.31 | -17.09 | 1.75 | 1.78 | 1.47 | 1261284 |
| 1719268500 | 1.785 | 0.03 | 2.00 | 1.76 | 1.855 | 1.75 | 671043 |
| 1719009300 | 1.75 | -0.21 | -10.71 | 1.99 | 1.99 | 1.7 | 2871967 |
| 1718922900 | 1.96 | 0.13 | 7.10 | 1.9 | 2.04 | 1.86 | 2150283 |
| 1718750100 | 1.83 | -0.32 | -14.88 | 2.17 | 2.2 | 1.8101 | 2697795 |
| 1718663700 | 2.15 | 0.54 | 33.54 | 1.71 | 2.3 | 1.67 | 5669055 |
| 1718404500 | 1.61 | 0.12 | 8.05 | 1.5 | 1.6399999 | 1.455 | 2022542 |
| 1718318100 | 1.49 | 0.05 | 3.47 | 1.47 | 1.565 | 1.44 | 1803276 |
| 1718231700 | 1.44 | 0.11 | 8.27 | 1.32 | 1.56 | 1.28 | 2753740 |
| 1718145300 | 1.33 | 0.21 | 18.75 | 1.15 | 1.36 | 1.1399999 | 1535209 |
| 1718058900 | 1.12 | 0.03 | 2.75 | 1.11 | 1.18 | 1.0898 | 554406 |
| 1717799700 | 1.09 | -0.09 | -7.63 | 1.16 | 1.2 | 1.06 | 935781 |
| 1717713300 | 1.18 | 0.1 | 9.26 | 1.07 | 1.18 | 1.05 | 1439523 |
| 1717626900 | 1.08 | -0.01 | -0.92 | 1.09 | 1.15 | 1.07 | 671182 |
| 1717540500 | 1.09 | 0 | 0.00 | 1.09 | 1.18 | 1.06 | 563204 |
| 1717454100 | 1.09 | 0.01 | 0.93 | 1.12 | 1.2 | 1.09 | 535198 |
| 1717194900 | 1.08 | -0.03 | -2.70 | 1.11 | 1.17 | 1.06 | 444623 |
| 1717108500 | 1.11 | -0.03 | -2.63 | 1.15 | 1.28 | 1.1 | 588175 |
| 1717022100 | 1.1399999 | 0.06 | 5.56 | 1.05 | 1.1399999 | 1.0302 | 428525 |
| 1716935700 | 1.08 | -0.05 | -4.42 | 1.12 | 1.1299999 | 1.05 | 545446 |
| 1716590100 | 1.1299999 | 0.04 | 3.67 | 1.11 | 1.16 | 1.06 | 622319 |
| 1716503700 | 1.09 | -0.06 | -5.22 | 1.12 | 1.125 | 1.03 | 789382 |
| 1716417300 | 1.15 | 0.04 | 3.60 | 1.17 | 1.17 | 1.06 | 703248 |
| 1716330900 | 1.11 | -0.1 | -8.26 | 1.17 | 1.18 | 1.055 | 1193840 |
| 1716244500 | 1.21 | 0.31 | 34.44 | 0.98 | 1.25 | 0.9797 | 3997073 |
| 1715985300 | 0.9 | 0.03 | 3.45 | 0.88 | 0.97 | 0.85 | 1072544 |
| 1715898900 | 0.87 | 0.0517 | 6.32 | 0.8199999 | 0.878 | 0.8 | 630483 |
| 1715812500 | 0.8183 | 0.0183 | 2.29 | 0.8199999 | 0.85 | 0.7912 | 592508 |
| 1715726100 | 0.8 | -0.0049 | -0.61 | 0.8149999 | 0.8275 | 0.7712 | 597024 |
| 1715639700 | 0.8048999 | 0.0595 | 7.98 | 0.765 | 0.8388 | 0.765 | 500384 |
| 1715380500 | 0.7453999 | -0.0848 | -10.21 | 0.849 | 0.853369 | 0.7316 | 943504 |
| 1715294100 | 0.8302 | -0.0169 | -2.00 | 0.8487 | 0.8591 | 0.8102 | 483701 |
| 1715207700 | 0.8471 | -0.0702 | -7.65 | 0.911 | 0.9288 | 0.8219999 | 1039330 |
| 1715121300 | 0.9173 | 0.0518 | 5.98 | 0.875 | 0.9585 | 0.8655 | 617837 |
| 1715034900 | 0.8655 | 0.0055 | 0.64 | 0.89 | 0.89 | 0.8402 | 237031 |
| 1714775700 | 0.86 | 0.0116 | 1.37 | 0.882 | 0.8929 | 0.8401 | 381200 |
| 1714689300 | 0.8484 | -0.0072 | -0.84 | 0.8532 | 0.8903 | 0.8348 | 422245 |
| 1714602900 | 0.8556 | 0.0024 | 0.28 | 0.8804 | 0.91 | 0.8207 | 676358 |
| 1714516500 | 0.8532 | -0.0689 | -7.47 | 0.917 | 0.9204 | 0.82255 | 709141 |
| 1714430100 | 0.9221 | 0.0416 | 4.72 | 0.8765 | 0.9358 | 0.8609 | 431768 |
| 1714170900 | 0.8805 | 0.0197 | 2.29 | 0.86 | 0.9351 | 0.86 | 420569 |
| 1714084500 | 0.8608 | 0.0108 | 1.27 | 0.8435 | 0.897 | 0.84 | 706248 |
| 1713998100 | 0.85 | -0.1267 | -12.97 | 0.895 | 0.93 | 0.83 | 1670465 |
| 1713911700 | 0.9767 | 0.0253 | 2.66 | 0.98 | 1.03 | 0.94 | 551801 |
| 1713825300 | 0.9514 | 0.0536 | 5.97 | 0.9121 | 1.02 | 0.9001 | 1065756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
