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 (%)
Feb 28, 2022 5.300 5.390 5.250 5.250 22,682 +0.00(+0.00%)
Feb 25, 2022 5.430 5.360 5.080 5.250 39,158 -0.04(-0.76%)
Feb 24, 2022 4.910 5.370 4.750 5.290 18,235 +0.36(+7.30%)
Feb 23, 2022 5.200 5.380 4.820 4.930 20,492 -0.23(-4.46%)
Feb 22, 2022 5.050 5.280 5.000 5.160 22,963 +0.20(+4.03%)
Feb 18, 2022 4.960 0 -0.13(-2.55%)
Feb 17, 2022 5.000 5.280 4.890 5.090 23,927 +0.09(+1.80%)
Feb 16, 2022 5.000 5.000 5.000 5.000 11,457 +0.09(+1.83%)
Feb 15, 2022 4.900 5.150 4.830 4.910 17,774 +0.09(+1.87%)
Feb 14, 2022 4.880 4.960 4.820 4.820 10,352 -0.11(-2.23%)
Feb 11, 2022 5.040 5.040 4.861 4.930 11,839 -0.03(-0.60%)
Feb 10, 2022 5.370 5.620 4.850 4.960 58,381 -0.47(-8.66%)
Feb 09, 2022 5.290 5.580 5.210 5.430 49,326 +0.23(+4.42%)
Feb 08, 2022 5.320 5.330 5.088 5.200 20,991 -0.12(-2.26%)
Feb 07, 2022 5.210 5.340 5.150 5.320 25,977 +0.04(+0.76%)
Feb 04, 2022 5.140 5.370 5.110 5.280 80,943 +0.06(+1.15%)
Feb 03, 2022 4.720 5.400 5.220 48,083 +0.40(+8.30%)
Feb 02, 2022 5.100 5.200 4.725 4.820 18,141 -0.18(-3.60%)
Feb 01, 2022 4.310 5.060 4.240 5.000 76,411 +0.69(+16.01%)
Jan 31, 2022 3.930 4.390 3.930 4.310 50,079 +0.40(+10.23%)
Jan 28, 2022 3.950 4.000 3.680 3.910 115,467 +0.01(+0.26%)
Jan 27, 2022 4.170 4.170 3.770 3.900 24,139 -0.08(-2.01%)
Jan 26, 2022 4.100 4.300 3.790 3.980 27,998 +0.04(+1.02%)
Jan 25, 2022 4.000 4.100 3.800 3.940 24,617 -0.09(-2.23%)
Jan 24, 2022 3.960 4.090 3.820 4.030 66,382 -0.03(-0.74%)
Jan 21, 2022 4.090 4.250 3.942 4.060 39,788 -0.14(-3.33%)
Jan 20, 2022 4.310 4.460 4.070 4.200 68,658 -0.05(-1.18%)
Jan 19, 2022 4.110 4.520 3.983 4.250 43,554 +0.14(+3.41%)
Jan 18, 2022 4.060 4.330 4.000 4.110 62,195 +0.02(+0.49%)
Jan 14, 2022 4.090 0 -0.10(-2.39%)
Jan 13, 2022 4.100 4.220 4.090 4.190 49,805 -0.05(-1.18%)
Jan 12, 2022 4.450 4.450 4.150 4.240 46,924 -0.18(-4.07%)
Jan 11, 2022 4.160 4.530 4.160 4.420 16,536 +0.27(+6.51%)
Jan 10, 2022 4.610 4.810 4.140 4.150 198,853 -0.70(-14.43%)
Jan 07, 2022 4.860 4.875 4.700 4.850 18,359 -0.02(-0.41%)
Jan 06, 2022 4.890 5.120 4.700 4.870 14,354 +0.16(+3.40%)
Jan 05, 2022 5.098 5.098 4.680 4.710 33,006 -0.34(-6.73%)
Jan 04, 2022 4.760 5.180 4.750 5.050 33,972 +0.38(+8.14%)
Jan 03, 2022 4.980 5.120 4.480 4.670 90,020 -0.35(-6.97%)
Dec 31, 2021 4.850 5.180 4.850 5.020 25,433 +0.10(+2.03%)
Dec 30, 2021 4.980 5.000 4.810 4.920 20,823 -0.11(-2.19%)
Dec 29, 2021 5.250 5.330 4.810 5.030 26,126 -0.04(-0.89%)
Dec 28, 2021 5.310 5.370 5.050 5.075 20,917 -0.08(-1.46%)
Dec 27, 2021 5.300 5.320 5.080 5.150 20,078 -0.19(-3.56%)
Dec 23, 2021 5.200 5.850 5.014 5.340 257,476 +0.19(+3.69%)
Dec 22, 2021 5.130 5.250 4.904 5.150 30,396 +0.02(+0.39%)
Dec 21, 2021 4.800 5.130 4.650 5.130 39,892 +0.37(+7.77%)
Dec 20, 2021 4.760 4.770 4.550 4.760 14,300 -0.09(-1.86%)
Dec 17, 2021 4.690 4.900 4.500 4.850 130,761 +0.06(+1.25%)
Dec 16, 2021 4.820 4.960 4.510 4.790 110,281 +0.10(+2.13%)
Dec 15, 2021 4.550 4.860 4.353 4.690 26,143 +0.08(+1.74%)
Dec 14, 2021 4.680 4.750 4.520 4.610 7,413 -0.09(-2.02%)
Dec 13, 2021 4.780 5.150 4.500 4.705 37,407 -0.12(-2.59%)
Dec 10, 2021 4.720 4.950 4.720 4.830 25,270 +0.21(+4.55%)
Dec 09, 2021 4.800 5.140 4.620 4.620 39,037 -0.26(-5.33%)
Dec 08, 2021 4.650 5.000 4.260 4.880 50,618 +0.22(+4.72%)
Dec 07, 2021 4.140 4.720 4.000 4.660 45,979 +0.54(+13.11%)
Dec 06, 2021 3.920 4.270 3.781 4.120 46,159 +0.24(+6.19%)
Dec 03, 2021 4.270 4.375 3.480 3.880 164,195 -0.40(-9.35%)
Dec 02, 2021 4.300 4.530 4.120 4.280 76,913 +0.07(+1.66%)
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.