Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SC Pharmaceuticals Inc (NQ: SCPH )

3.910 -0.100 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.260 5.540 5.260 5.340 141,806 +0.02(+0.38%)
Oct 28, 2022 5.640 5.716 5.245 5.320 189,640 -0.34(-6.01%)
Oct 27, 2022 5.760 5.850 5.580 5.660 77,178 -0.14(-2.41%)
Oct 26, 2022 5.480 5.870 5.480 5.800 114,524 +0.32(+5.84%)
Oct 25, 2022 5.370 5.560 5.280 5.480 131,327 +0.12(+2.24%)
Oct 24, 2022 5.470 5.490 5.165 5.360 116,081 -0.10(-1.83%)
Oct 21, 2022 5.660 5.660 5.240 5.460 184,953 -0.01(-0.18%)
Oct 20, 2022 5.370 5.600 5.185 5.470 181,770 +0.18(+3.40%)
Oct 19, 2022 5.510 5.570 5.170 5.290 162,447 -0.34(-6.04%)
Oct 18, 2022 4.950 5.790 4.950 5.630 580,579 +0.68(+13.74%)
Oct 17, 2022 5.400 5.593 4.865 4.950 407,763 -0.45(-8.33%)
Oct 14, 2022 5.500 5.754 5.390 5.400 338,636 -0.10(-1.82%)
Oct 13, 2022 5.560 5.860 5.190 5.500 581,189 -0.20(-3.51%)
Oct 12, 2022 5.480 6.169 5.010 5.700 1,488,419 +0.10(+1.79%)
Oct 11, 2022 4.200 6.040 4.110 5.600 5,113,958 +1.58(+39.30%)
Oct 10, 2022 4.660 4.890 3.680 4.020 5,081,558 -0.96(-19.28%)
Oct 07, 2022 4.920 5.240 4.870 4.980 624,053 +0.06(+1.22%)
Oct 06, 2022 5.620 5.680 4.800 4.920 422,157 -0.59(-10.71%)
Oct 05, 2022 6.050 6.050 5.380 5.510 367,200 -0.49(-8.17%)
Oct 04, 2022 6.480 6.500 5.920 6.000 285,324 -0.34(-5.36%)
Oct 03, 2022 6.700 6.800 5.790 6.340 602,335 -0.18(-2.76%)
Sep 30, 2022 6.300 6.600 5.933 6.520 319,079 +0.47(+7.77%)
Sep 29, 2022 5.910 6.310 5.699 6.050 430,249 +0.23(+3.95%)
Sep 28, 2022 5.110 5.900 5.110 5.820 386,349 +0.71(+13.89%)
Sep 27, 2022 5.400 5.720 5.040 5.110 387,004 +0.08(+1.59%)
Sep 26, 2022 4.650 5.670 4.650 5.030 530,800 +0.47(+10.31%)
Sep 23, 2022 4.600 4.690 4.460 4.560 135,900 -0.09(-1.94%)
Sep 22, 2022 4.560 4.700 4.500 4.650 158,820 +0.09(+1.97%)
Sep 21, 2022 4.750 4.800 4.530 4.560 109,892 -0.14(-2.98%)
Sep 20, 2022 4.700 4.780 4.550 4.700 69,859 +0.00(+0.00%)
Sep 19, 2022 4.510 4.750 4.510 4.700 101,781 +0.22(+4.91%)
Sep 16, 2022 4.650 4.670 4.460 4.480 76,659 -0.22(-4.68%)
Sep 15, 2022 4.730 4.780 4.600 4.700 47,877 -0.02(-0.42%)
Sep 14, 2022 4.730 4.750 4.700 4.720 53,946 +0.01(+0.21%)
Sep 13, 2022 4.700 4.770 4.645 4.710 76,675 -0.08(-1.67%)
Sep 12, 2022 4.800 4.850 4.740 4.790 86,330 +0.03(+0.63%)
Sep 09, 2022 4.740 4.870 4.555 4.760 131,052 -0.01(-0.21%)
Sep 08, 2022 5.040 5.138 4.710 4.770 66,123 -0.24(-4.79%)
Sep 07, 2022 5.290 5.640 4.750 5.010 270,906 -0.35(-6.53%)
Sep 06, 2022 5.790 5.790 5.350 5.360 54,051 -0.48(-8.22%)
Sep 02, 2022 5.850 5.920 5.750 5.840 23,587 +0.04(+0.69%)
Sep 01, 2022 5.900 5.900 5.680 5.800 30,547 -0.05(-0.85%)
Aug 31, 2022 5.850 5.890 5.780 5.850 19,517 +0.02(+0.34%)
Aug 30, 2022 5.820 5.880 5.750 5.830 35,081 +0.07(+1.22%)
Aug 29, 2022 5.790 5.880 5.687 5.760 27,116 -0.13(-2.21%)
Aug 26, 2022 6.040 6.040 5.614 5.890 64,151 -0.22(-3.60%)
Aug 25, 2022 6.310 6.480 6.020 6.110 31,214 -0.14(-2.24%)
Aug 24, 2022 6.100 6.290 6.100 6.250 18,141 +0.11(+1.79%)
Aug 23, 2022 6.110 6.200 6.070 6.140 16,831 -0.03(-0.41%)
Aug 22, 2022 6.300 6.390 6.012 6.165 9,874 -0.18(-2.78%)
Aug 19, 2022 6.120 6.360 6.110 6.341 75,382 +0.25(+4.12%)
Aug 18, 2022 6.190 6.260 6.050 6.090 24,740 -0.04(-0.65%)
Aug 17, 2022 6.115 6.205 6.010 6.130 28,243 -0.04(-0.65%)
Aug 16, 2022 6.220 6.346 5.922 6.170 56,313 -0.30(-4.64%)
Aug 15, 2022 6.030 6.513 6.010 6.470 77,068 +0.32(+5.20%)
Aug 12, 2022 5.960 6.150 5.900 6.150 70,862 +0.27(+4.59%)
Aug 11, 2022 5.770 5.990 5.660 5.880 58,730 +0.07(+1.20%)
Aug 10, 2022 5.720 6.000 5.550 5.810 85,652 +0.31(+5.64%)
Aug 09, 2022 5.280 5.790 5.280 5.500 78,203 +0.15(+2.80%)
Aug 08, 2022 5.406 5.480 5.260 5.350 39,233 +0.24(+4.70%)
Aug 05, 2022 5.030 5.200 5.030 5.110 28,006 +0.09(+1.79%)
Aug 04, 2022 4.960 5.210 4.870 5.020 76,081 +0.06(+1.21%)
Aug 03, 2022 4.830 5.160 4.830 4.960 125,705 +0.16(+3.33%)
Aug 02, 2022 5.020 5.030 4.800 4.800 32,596 -0.09(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.