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 31, 2022 4.780 4.910 4.780 4.800 34,491 +0.00(+0.00%)
May 27, 2022 5.000 5.000 4.790 4.800 25,357 -0.10(-2.04%)
May 26, 2022 5.110 5.140 4.900 4.900 35,813 -0.20(-3.92%)
May 25, 2022 5.130 5.130 5.065 5.100 4,963 -0.01(-0.20%)
May 24, 2022 5.060 5.140 5.020 5.110 15,720 -0.02(-0.39%)
May 23, 2022 5.060 5.170 5.030 5.130 25,315 +0.11(+2.19%)
May 20, 2022 4.980 5.115 4.970 5.020 20,515 +0.14(+2.87%)
May 19, 2022 4.820 4.905 4.810 4.880 14,664 +0.08(+1.67%)
May 18, 2022 4.800 4.889 4.760 4.800 18,320 +0.02(+0.42%)
May 17, 2022 4.700 4.800 4.700 4.780 28,910 +0.09(+1.92%)
May 16, 2022 4.610 4.720 4.610 4.690 31,978 +0.25(+5.63%)
May 13, 2022 4.440 4.680 4.410 4.440 23,190 +0.05(+1.14%)
May 12, 2022 4.290 4.510 4.230 4.390 18,968 +0.00(+0.00%)
May 11, 2022 4.470 4.470 4.270 4.390 5,252 -0.06(-1.35%)
May 10, 2022 4.710 4.730 4.450 4.450 10,361 +0.02(+0.45%)
May 09, 2022 4.970 5.010 4.330 4.430 42,851 -0.69(-13.48%)
May 06, 2022 5.140 5.170 5.100 5.120 7,402 -0.13(-2.47%)
May 05, 2022 5.150 5.250 5.130 5.250 10,158 +0.09(+1.74%)
May 04, 2022 5.050 5.220 5.030 5.160 12,598 +0.11(+2.18%)
May 03, 2022 5.080 5.141 5.000 5.050 5,601 -0.02(-0.39%)
May 02, 2022 5.010 5.120 4.970 5.070 31,774 +0.10(+2.01%)
Apr 29, 2022 4.800 5.050 4.800 4.970 8,120 +0.03(+0.61%)
Apr 28, 2022 4.730 4.970 4.710 4.940 27,201 +0.25(+5.33%)
Apr 27, 2022 4.550 4.690 4.527 4.690 6,748 +0.22(+4.92%)
Apr 26, 2022 4.942 4.942 4.060 4.470 43,079 -0.48(-9.70%)
Apr 25, 2022 5.030 5.030 4.850 4.950 7,861 -0.12(-2.37%)
Apr 22, 2022 4.870 5.150 4.760 5.070 8,722 +0.13(+2.63%)
Apr 21, 2022 5.050 5.066 4.905 4.940 10,009 -0.11(-2.18%)
Apr 20, 2022 5.130 5.130 5.030 5.050 6,663 -0.06(-1.17%)
Apr 19, 2022 4.980 5.150 4.980 5.110 13,216 +0.08(+1.59%)
Apr 18, 2022 4.960 5.114 4.960 5.030 6,921 +0.06(+1.21%)
Apr 14, 2022 5.070 5.080 4.900 4.970 14,812 -0.03(-0.60%)
Apr 13, 2022 4.950 5.020 4.950 5.000 22,168 +0.03(+0.60%)
Apr 12, 2022 5.220 5.220 4.940 4.970 29,900 -0.21(-4.05%)
Apr 11, 2022 5.810 5.850 5.180 5.180 378,042 -0.99(-16.05%)
Apr 08, 2022 6.260 6.260 5.950 6.170 19,065 +0.01(+0.16%)
Apr 07, 2022 6.430 6.460 6.160 6.160 16,723 -0.22(-3.45%)
Apr 06, 2022 6.550 6.780 6.100 6.380 20,370 -0.10(-1.54%)
Apr 05, 2022 6.280 6.690 6.110 6.480 35,805 +0.05(+0.78%)
Apr 04, 2022 6.300 6.570 6.260 6.430 41,819 +0.08(+1.26%)
Apr 01, 2022 5.790 6.800 5.700 6.350 64,587 +0.67(+11.80%)
Mar 31, 2022 5.780 5.980 5.598 5.680 23,925 -0.19(-3.24%)
Mar 30, 2022 5.960 5.989 5.800 5.870 10,658 -0.01(-0.17%)
Mar 29, 2022 5.830 6.130 5.820 5.880 28,000 -0.06(-1.01%)
Mar 28, 2022 6.000 6.160 5.800 5.940 23,164 -0.17(-2.78%)
Mar 25, 2022 5.960 6.110 5.940 6.110 27,339 +0.18(+3.04%)
Mar 24, 2022 5.553 6.219 5.451 5.930 61,588 +0.41(+7.43%)
Mar 23, 2022 5.410 5.660 5.380 5.520 63,199 +0.12(+2.22%)
Mar 22, 2022 5.010 5.430 5.010 5.400 24,673 +0.24(+4.65%)
Mar 21, 2022 5.200 5.260 4.980 5.160 24,128 -0.13(-2.46%)
Mar 18, 2022 5.120 5.300 5.075 5.290 59,583 +0.08(+1.54%)
Mar 17, 2022 4.890 5.210 4.890 5.210 14,051 +0.23(+4.62%)
Mar 16, 2022 4.700 5.040 4.680 4.980 23,595 +0.13(+2.68%)
Mar 15, 2022 4.670 4.920 4.650 4.850 21,485 +0.33(+7.30%)
Mar 14, 2022 4.650 4.900 4.520 4.520 23,832 -0.14(-3.00%)
Mar 11, 2022 4.920 4.920 4.655 4.660 6,963 -0.23(-4.70%)
Mar 10, 2022 4.980 5.100 4.810 4.890 31,876 +0.02(+0.41%)
Mar 09, 2022 4.800 5.000 4.752 4.870 16,642 -0.09(-1.91%)
Mar 08, 2022 4.950 5.020 4.830 4.965 27,612 +0.04(+0.91%)
Mar 07, 2022 5.100 5.180 4.820 4.920 12,105 -0.25(-4.84%)
Mar 04, 2022 5.300 5.300 4.959 5.170 8,243 -0.13(-2.45%)
Mar 03, 2022 5.280 5.566 5.150 5.300 16,861 +0.12(+2.32%)
Mar 02, 2022 5.380 5.415 5.100 5.180 29,108 -0.20(-3.72%)
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.