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 (%)
Jun 30, 2022 4.880 5.010 4.760 4.820 18,348 -0.09(-1.83%)
Jun 29, 2022 4.820 4.940 4.820 4.910 13,880 +0.11(+2.29%)
Jun 28, 2022 4.810 4.949 4.800 4.800 2,064 +0.12(+2.56%)
Jun 27, 2022 4.680 4.740 4.630 4.680 15,490 +0.08(+1.74%)
Jun 24, 2022 4.850 4.900 4.380 4.600 74,633 -0.20(-4.17%)
Jun 23, 2022 4.500 4.800 4.475 4.800 34,823 +0.30(+6.67%)
Jun 22, 2022 4.400 4.570 4.400 4.500 17,018 +0.04(+0.90%)
Jun 21, 2022 4.330 4.540 4.330 4.460 33,150 +0.16(+3.72%)
Jun 17, 2022 4.430 4.580 4.020 4.300 206,300 -0.18(-4.02%)
Jun 16, 2022 4.600 4.730 4.480 4.480 2,824,565 -0.16(-3.45%)
Jun 15, 2022 4.550 4.730 4.550 4.640 12,617 +0.11(+2.43%)
Jun 14, 2022 4.500 4.620 4.490 4.530 30,445 +0.03(+0.67%)
Jun 13, 2022 4.770 4.836 4.410 4.500 12,060 -0.40(-8.16%)
Jun 10, 2022 4.710 4.900 4.700 4.900 6,618 +0.34(+7.46%)
Jun 09, 2022 4.830 4.830 4.560 4.560 7,519 -0.27(-5.59%)
Jun 08, 2022 4.700 4.860 4.700 4.830 10,803 +0.05(+1.05%)
Jun 07, 2022 4.650 4.810 4.600 4.780 32,445 +0.18(+3.91%)
Jun 06, 2022 4.740 4.840 4.540 4.600 18,427 -0.08(-1.71%)
Jun 03, 2022 4.820 4.860 4.640 4.680 28,383 -0.01(-0.21%)
Jun 02, 2022 4.680 5.110 4.660 4.690 59,842 -0.01(-0.21%)
Jun 01, 2022 4.810 5.000 4.660 4.700 28,022 -0.10(-2.08%)
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%)
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.