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 | -0.3299 | -10.277258567 | 3.21 | 3.517 | 2.8801 | 825770 | 3.18338149 | CS |
| 4 | -0.3799 | -11.6533742331 | 3.26 | 3.865 | 2.8801 | 450569 | 3.31630067 | CS |
| 12 | -0.4299 | -12.9879154079 | 3.31 | 3.865 | 2.8801 | 389353 | 3.3510895 | CS |
| 26 | -2.2199 | -43.5274509804 | 5.1 | 5.65 | 2.8801 | 385687 | 3.6960894 | CS |
| 52 | -3.0399 | -51.3496621622 | 5.92 | 6.2 | 2.8801 | 315518 | 4.07617004 | CS |
| 156 | -2.2199 | -43.5274509804 | 5.1 | 12.75 | 2.8801 | 303507 | 6.18363082 | CS |
| 260 | -5.9899 | -67.5298759865 | 8.87 | 12.75 | 2.8801 | 217253 | 6.27515384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.93 | -0.19 | -6.09 | 3.2144 | 3.3 | 2.91 | 1926343 |
| 1741304100 | 3.12 | -0.06 | -1.89 | 3.1863 | 3.21 | 3.0705 | 1841995 |
| 1741217700 | 3.18 | -0.11 | -3.34 | 3.3 | 3.31 | 3.13 | 678326 |
| 1741131300 | 3.29 | 0.08 | 2.49 | 3.3499 | 3.355 | 3.19 | 609246 |
| 1741044900 | 3.21 | -0.07 | -2.13 | 3.4 | 3.517 | 3.165 | 583247 |
| 1740785700 | 3.2799999 | 0.04 | 1.23 | 3.2599999 | 3.305 | 3.18 | 396115 |
| 1740699300 | 3.24 | -0.05 | -1.52 | 3.33 | 3.35 | 3.22 | 244702 |
| 1740612900 | 3.29 | -0.03 | -0.90 | 3.355 | 3.378 | 3.2599999 | 159125 |
| 1740526500 | 3.32 | -0.02 | -0.60 | 3.375 | 3.4 | 3.3 | 238601 |
| 1740440100 | 3.34 | 0.09 | 2.77 | 3.27 | 3.425 | 3.2 | 371767 |
| 1740180900 | 3.25 | -0.11 | -3.27 | 3.39 | 3.425 | 3.22 | 403526 |
| 1740094500 | 3.36 | -0.11 | -3.17 | 3.46 | 3.47 | 3.34 | 330776 |
| 1740008100 | 3.47 | -0.17 | -4.67 | 3.6 | 3.64 | 3.445 | 359701 |
| 1739921700 | 3.64 | -0.04 | -1.09 | 3.715 | 3.7467 | 3.58 | 229402 |
| 1739576100 | 3.68 | 0 | 0.00 | 3.69 | 3.755 | 3.59 | 285094 |
| 1739489700 | 3.68 | 0.23 | 6.67 | 3.5 | 3.865 | 3.5 | 832774 |
| 1739403300 | 3.45 | 0.11 | 3.29 | 3.34 | 3.495 | 3.2799999 | 270156 |
| 1739316900 | 3.34 | -0.01 | -0.30 | 3.31 | 3.42 | 3.2700999 | 182484 |
| 1739230500 | 3.35 | 0.1 | 3.08 | 3.29 | 3.39 | 3.22 | 240175 |
| 1738971300 | 3.25 | -0.02 | -0.61 | 3.22 | 3.41 | 3.22 | 244999 |
| 1738884900 | 3.27 | -0.14 | -4.11 | 3.33 | 3.4 | 3.2599999 | 178381 |
| 1738798500 | 3.41 | 0.06 | 1.79 | 3.39 | 3.46 | 3.32 | 154313 |
| 1738712100 | 3.35 | 0.15 | 4.69 | 3.15 | 3.36 | 3.09 | 207600 |
| 1738625700 | 3.2 | -0.12 | -3.61 | 3.38 | 3.4 | 3.18 | 217825 |
| 1738366500 | 3.32 | -0.13 | -3.77 | 3.46 | 3.52 | 3.31 | 213108 |
| 1738280100 | 3.45 | 0.16 | 4.86 | 3.31 | 3.4899 | 3.31 | 182447 |
| 1738193700 | 3.29 | 0.02 | 0.61 | 3.2599999 | 3.31 | 3.24 | 178268 |
| 1738107300 | 3.27 | 0.04 | 1.24 | 3.24 | 3.32 | 3.15 | 206185 |
| 1738020900 | 3.23 | -0.06 | -1.82 | 3.29 | 3.335 | 3.23 | 236320 |
| 1737761700 | 3.29 | 0.08 | 2.49 | 3.25 | 3.41 | 3.235 | 153915 |
| 1737675300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737588900 | 3.21 | -0.03 | -0.93 | 3.24 | 3.2704 | 3.13 | 373997 |
| 1737502500 | 3.24 | -0.04 | -1.22 | 3.3 | 3.32 | 3.15 | 509698 |
| 1737156900 | 3.2799999 | -0.14 | -4.09 | 3.47 | 3.48 | 3.27 | 207126 |
| 1737070500 | 3.42 | -0.08 | -2.29 | 3.51 | 3.53 | 3.39 | 181446 |
| 1736984100 | 3.5 | 0.12 | 3.55 | 3.45 | 3.55 | 3.4 | 326117 |
| 1736897700 | 3.38 | -0.13 | -3.70 | 3.57 | 3.59 | 3.34 | 185177 |
| 1736811300 | 3.51 | 0.11 | 3.24 | 3.35 | 3.56 | 3.3003 | 201046 |
| 1736552100 | 3.4 | -0.02 | -0.58 | 3.58 | 3.58 | 3.27 | 382741 |
| 1736379300 | 3.42 | -0.14 | -3.80 | 3.43 | 3.53 | 3.36 | 162548 |
| 1736292900 | 3.555 | -0.07 | -1.80 | 3.61 | 3.74 | 3.5 | 522529 |
| 1736206500 | 3.62 | 0.03 | 0.84 | 3.68 | 3.75 | 3.57 | 332167 |
| 1735947300 | 3.59 | 0.02 | 0.56 | 3.555 | 3.62 | 3.48 | 281873 |
| 1735860900 | 3.57 | 0.03 | 0.85 | 3.6 | 3.7 | 3.5 | 300678 |
| 1735688100 | 3.54 | 0.04 | 1.14 | 3.53 | 3.6 | 3.45 | 304971 |
| 1735601700 | 3.5 | 0.08 | 2.19 | 3.4 | 3.51 | 3.33 | 403073 |
| 1735342500 | 3.425 | 0 | 0.15 | 3.43 | 3.45 | 3.329 | 248149 |
| 1735256100 | 3.42 | 0.04 | 1.18 | 3.38 | 3.45 | 3.325 | 289443 |
| 1735077840 | 3.38 | -0.04 | -1.17 | 3.44 | 3.44 | 3.34 | 78887 |
| 1734996900 | 3.42 | 0.03 | 0.88 | 3.4 | 3.47 | 3.3 | 477346 |
| 1734737700 | 3.39 | 0.08 | 2.42 | 3.29 | 3.45 | 3.24 | 2836983 |
| 1734651300 | 3.31 | 0.17 | 5.41 | 3.27 | 3.35 | 3.19 | 328820 |
| 1734564900 | 3.14 | -0.11 | -3.38 | 3.2599999 | 3.39 | 3.11 | 392939 |
| 1734478500 | 3.25 | 0.05 | 1.56 | 3.35 | 3.38 | 3.1627 | 391287 |
| 1734392100 | 3.2 | 0.01 | 0.31 | 3.17 | 3.38 | 3.16 | 283199 |
| 1734132900 | 3.19 | -0.12 | -3.63 | 3.33 | 3.41 | 3.19 | 411088 |
| 1734046500 | 3.31 | -0.09 | -2.65 | 3.365 | 3.46 | 3.265 | 379378 |
| 1733960100 | 3.4 | -0.21 | -5.82 | 3.335 | 3.5 | 3.2 | 1142568 |
| 1733873700 | 3.61 | 0.12 | 3.44 | 3.49 | 3.67 | 3.46 | 322405 |
| 1733787300 | 3.49 | 0.04 | 1.16 | 3.5 | 3.64 | 3.48 | 216581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
