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 )

4.750 -0.070 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 5.770 5.920 5.560 5.660 66,843 -0.06(-1.05%)
May 27, 2021 5.780 5.840 5.710 5.720 35,874 +0.01(+0.18%)
May 26, 2021 5.750 5.750 5.680 5.710 40,779 +0.00(+0.00%)
May 25, 2021 5.760 5.760 5.700 5.710 80,159 -0.01(-0.17%)
May 24, 2021 5.770 5.860 5.670 5.720 43,685 -0.12(-2.05%)
May 21, 2021 5.870 5.920 5.830 5.840 12,200 +0.05(+0.86%)
May 20, 2021 5.840 5.850 5.680 5.790 32,120 -0.10(-1.70%)
May 19, 2021 5.980 6.020 5.740 5.890 47,707 -0.17(-2.81%)
May 18, 2021 5.840 6.170 5.770 6.060 71,575 +0.18(+3.06%)
May 17, 2021 6.040 6.040 5.720 5.880 26,333 +0.13(+2.26%)
May 14, 2021 5.480 5.800 5.480 5.750 41,115 +0.17(+3.05%)
May 13, 2021 5.750 5.915 5.465 5.580 56,240 -0.20(-3.46%)
May 12, 2021 5.840 5.925 5.760 5.780 36,796 -0.11(-1.87%)
May 11, 2021 5.820 5.970 5.720 5.890 15,412 +0.02(+0.34%)
May 10, 2021 5.960 6.040 5.840 5.870 70,888 -0.14(-2.33%)
May 07, 2021 6.000 6.071 5.840 6.010 58,910 +0.17(+2.91%)
May 06, 2021 5.970 6.050 5.740 5.840 50,318 -0.22(-3.63%)
May 05, 2021 6.010 6.180 6.010 6.060 79,199 +0.00(+0.00%)
May 04, 2021 6.320 6.320 6.000 6.060 40,945 -0.25(-3.96%)
May 03, 2021 6.470 6.500 6.230 6.310 46,139 -0.16(-2.47%)
Apr 30, 2021 6.490 6.615 6.250 6.470 280,100 -0.02(-0.31%)
Apr 29, 2021 6.600 6.605 6.420 6.490 166,162 -0.07(-1.07%)
Apr 28, 2021 6.620 6.630 6.390 6.560 70,342 -0.12(-1.80%)
Apr 27, 2021 6.940 7.000 6.635 6.680 71,151 -0.13(-1.91%)
Apr 26, 2021 6.800 6.960 6.659 6.810 41,218 +0.03(+0.44%)
Apr 23, 2021 6.780 6.910 6.740 6.780 91,200 +0.00(+0.00%)
Apr 22, 2021 6.690 6.890 6.630 6.780 89,372 +0.07(+1.04%)
Apr 21, 2021 6.310 6.780 6.260 6.710 71,099 +0.45(+7.19%)
Apr 20, 2021 6.360 6.730 6.170 6.260 66,827 -0.17(-2.64%)
Apr 19, 2021 6.680 6.690 6.370 6.430 67,700 -0.33(-4.88%)
Apr 16, 2021 6.820 6.860 6.450 6.760 54,600 +0.04(+0.60%)
Apr 15, 2021 7.360 7.400 6.670 6.720 82,828 -0.66(-8.94%)
Apr 14, 2021 6.550 7.660 6.550 7.380 294,184 +0.80(+12.16%)
Apr 13, 2021 6.400 6.700 6.330 6.580 91,385 +0.18(+2.81%)
Apr 12, 2021 6.450 6.505 6.160 6.400 56,684 -0.11(-1.69%)
Apr 09, 2021 6.500 6.685 6.345 6.510 42,700 -0.03(-0.46%)
Apr 08, 2021 6.490 6.700 6.490 6.540 68,923 +0.01(+0.15%)
Apr 07, 2021 6.580 6.700 6.500 6.530 35,935 -0.05(-0.76%)
Apr 06, 2021 6.700 6.830 6.550 6.580 49,769 -0.08(-1.20%)
Apr 05, 2021 6.910 6.910 6.600 6.660 34,726 -0.16(-2.35%)
Apr 01, 2021 6.700 7.050 6.510 6.820 71,500 +0.17(+2.56%)
Mar 31, 2021 6.480 6.830 6.420 6.650 35,226 +0.17(+2.62%)
Mar 30, 2021 6.550 7.200 6.305 6.480 73,768 -0.02(-0.31%)
Mar 29, 2021 6.905 6.905 6.500 6.500 666,058 -0.17(-2.55%)
Mar 26, 2021 6.660 6.889 6.380 6.670 23,300 +0.03(+0.45%)
Mar 25, 2021 6.550 6.910 6.350 6.640 37,357 +0.03(+0.45%)
Mar 24, 2021 6.910 7.240 6.610 6.610 49,371 -0.26(-3.78%)
Mar 23, 2021 7.090 7.185 6.800 6.870 49,258 -0.21(-2.97%)
Mar 22, 2021 7.090 7.265 6.950 7.080 29,147 -0.03(-0.42%)
Mar 19, 2021 7.020 7.230 7.020 7.110 83,700 +0.15(+2.16%)
Mar 18, 2021 7.060 7.190 6.940 6.960 40,327 -0.11(-1.56%)
Mar 17, 2021 7.050 7.265 7.000 7.070 25,181 -0.07(-0.98%)
Mar 16, 2021 7.180 7.290 7.060 7.140 58,459 -0.04(-0.56%)
Mar 15, 2021 7.140 7.260 6.885 7.180 217,227 +0.05(+0.70%)
Mar 12, 2021 7.610 7.610 7.040 7.130 127,200 -0.50(-6.55%)
Mar 11, 2021 7.380 7.690 7.320 7.630 90,445 +0.38(+5.24%)
Mar 10, 2021 7.480 7.560 7.250 7.250 65,188 -0.19(-2.55%)
Mar 09, 2021 7.260 7.785 7.260 7.440 35,839 +0.15(+2.06%)
Mar 08, 2021 7.270 7.490 7.190 7.290 68,562 +0.01(+0.14%)
Mar 05, 2021 7.170 7.425 6.430 7.280 177,000 +0.11(+1.53%)
Mar 04, 2021 7.650 7.650 6.920 7.170 77,431 -0.49(-6.40%)
Mar 03, 2021 7.835 7.835 7.570 7.660 48,979 +0.09(+1.19%)
Mar 02, 2021 7.570 7.895 7.550 7.570 39,328 -0.01(-0.13%)
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.