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 )

4.120 +0.370 (+9.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 8.040 9.680 8.040 8.850 42,800 +0.09(+1.03%)
Feb 27, 2020 9.250 9.260 8.010 8.760 165,811 -0.86(-8.94%)
Feb 26, 2020 9.920 10.25 9.590 9.620 82,029 -0.47(-4.66%)
Feb 25, 2020 10.27 10.45 9.917 10.09 43,410 -0.05(-0.49%)
Feb 24, 2020 10.66 10.72 9.670 10.14 69,540 -0.17(-1.65%)
Feb 21, 2020 10.32 10.95 10.02 10.31 83,900 -0.14(-1.34%)
Feb 20, 2020 9.040 10.93 9.040 10.45 357,867 +1.28(+13.96%)
Feb 19, 2020 8.760 9.490 8.760 9.170 66,389 +0.38(+4.32%)
Feb 18, 2020 8.740 9.810 8.670 8.790 122,858 +0.15(+1.74%)
Feb 14, 2020 7.200 8.740 7.030 8.640 415,500 +1.31(+17.87%)
Feb 13, 2020 6.880 7.330 6.739 7.330 850,169 +0.43(+6.23%)
Feb 12, 2020 6.791 6.950 6.634 6.900 13,648 -0.10(-1.43%)
Feb 11, 2020 6.850 7.000 6.707 7.000 24,277 +0.03(+0.43%)
Feb 10, 2020 6.770 7.000 6.500 6.970 84,980 +0.07(+1.01%)
Feb 07, 2020 6.860 7.000 6.390 6.900 64,400 +0.12(+1.77%)
Feb 06, 2020 6.359 6.910 6.359 6.780 156,178 +0.42(+6.60%)
Feb 05, 2020 6.330 6.595 6.330 6.360 30,596 +0.05(+0.79%)
Feb 04, 2020 6.590 6.762 6.210 6.310 6,929 -0.27(-4.10%)
Feb 03, 2020 6.100 6.990 6.100 6.580 55,152 +0.48(+7.87%)
Jan 31, 2020 6.100 6.150 5.959 6.100 7,200 +0.07(+1.16%)
Jan 30, 2020 5.910 6.190 5.910 6.030 19,828 +0.08(+1.34%)
Jan 29, 2020 5.700 6.010 5.700 5.950 53,040 +0.28(+4.85%)
Jan 28, 2020 5.605 5.700 5.580 5.675 12,488 +0.18(+3.23%)
Jan 27, 2020 5.820 5.820 5.370 5.497 11,177 -0.32(-5.54%)
Jan 24, 2020 6.102 6.102 5.610 5.820 34,200 -0.24(-3.96%)
Jan 23, 2020 6.400 6.420 6.017 6.060 24,150 -0.30(-4.75%)
Jan 22, 2020 5.810 6.403 5.810 6.362 65,233 +0.52(+8.94%)
Jan 21, 2020 5.470 5.850 5.445 5.840 57,481 +0.44(+8.15%)
Jan 17, 2020 5.440 5.795 5.400 5.400 27,300 -0.20(-3.57%)
Jan 16, 2020 5.710 5.770 5.446 5.600 18,265 -0.21(-3.61%)
Jan 15, 2020 5.700 5.810 5.620 5.810 4,678 +0.16(+2.83%)
Jan 14, 2020 5.440 5.750 5.440 5.650 21,359 +0.15(+2.73%)
Jan 13, 2020 5.690 5.690 5.420 5.500 18,953 -0.31(-5.34%)
Jan 10, 2020 5.790 5.933 5.643 5.810 3,100 -0.04(-0.68%)
Jan 09, 2020 5.978 5.978 5.690 5.850 15,905 +0.00(+0.00%)
Jan 08, 2020 6.010 6.225 5.750 5.850 13,693 -0.22(-3.62%)
Jan 07, 2020 6.100 6.250 5.820 6.070 23,325 -0.17(-2.65%)
Jan 06, 2020 5.380 6.280 5.380 6.235 87,501 +0.62(+10.94%)
Jan 03, 2020 5.680 5.798 5.320 5.620 19,300 -0.01(-0.18%)
Jan 02, 2020 5.620 5.820 5.400 5.630 63,703 -0.03(-0.53%)
Dec 31, 2019 5.550 5.670 5.430 5.660 56,700 +0.28(+5.20%)
Dec 30, 2019 5.171 5.490 5.171 5.380 61,669 +0.33(+6.53%)
Dec 27, 2019 5.000 5.290 5.000 5.050 26,700 +0.05(+1.00%)
Dec 26, 2019 5.200 5.300 4.950 5.000 620,121 -0.22(-4.21%)
Dec 24, 2019 5.140 5.303 5.040 5.220 14,500 +0.22(+4.40%)
Dec 23, 2019 4.850 5.300 4.850 5.000 16,446 +0.23(+4.82%)
Dec 20, 2019 4.940 5.320 4.670 4.770 41,300 -0.39(-7.56%)
Dec 19, 2019 5.170 5.520 5.160 5.160 28,025 -0.15(-2.82%)
Dec 18, 2019 5.255 5.373 5.120 5.310 33,938 +0.18(+3.51%)
Dec 17, 2019 4.810 5.528 4.800 5.130 173,390 +0.16(+3.22%)
Dec 16, 2019 5.470 5.660 4.950 4.970 42,516 -0.33(-6.23%)
Dec 13, 2019 4.380 5.380 4.250 5.300 155,400 +0.92(+21.00%)
Dec 12, 2019 4.120 4.470 4.100 4.380 47,326 +0.28(+6.83%)
Dec 11, 2019 4.290 4.290 4.010 4.100 37,558 -0.20(-4.65%)
Dec 10, 2019 4.330 4.410 4.280 4.300 12,628 +0.01(+0.23%)
Dec 09, 2019 4.400 4.410 4.200 4.290 19,019 -0.02(-0.46%)
Dec 06, 2019 4.530 4.582 4.310 4.310 19,500 -0.07(-1.60%)
Dec 05, 2019 4.630 4.728 4.380 4.380 20,425 -0.18(-3.95%)
Dec 04, 2019 4.570 4.710 4.460 4.560 16,773 +0.11(+2.47%)
Dec 03, 2019 4.610 5.440 4.380 4.450 127,922 -0.26(-5.52%)
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.