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 (%)
Jul 30, 2021 5.520 5.640 5.450 5.480 85,092 +0.00(+0.00%)
Jul 29, 2021 5.657 5.680 5.401 5.480 19,328 -0.20(-3.52%)
Jul 28, 2021 5.540 5.840 5.540 5.680 19,879 +0.18(+3.27%)
Jul 27, 2021 5.760 5.800 5.140 5.500 164,912 -0.29(-5.01%)
Jul 26, 2021 6.050 6.080 5.700 5.790 21,802 -0.23(-3.82%)
Jul 23, 2021 5.850 6.105 5.825 6.020 24,227 +0.16(+2.73%)
Jul 22, 2021 6.180 6.190 5.850 5.860 157,180 -0.44(-6.98%)
Jul 21, 2021 6.300 6.420 6.070 6.300 132,735 -0.08(-1.25%)
Jul 20, 2021 6.040 6.430 5.910 6.380 95,361 +0.36(+5.98%)
Jul 19, 2021 5.610 6.050 5.500 6.020 163,639 +0.51(+9.26%)
Jul 16, 2021 5.570 5.600 5.500 5.510 111,279 +0.01(+0.18%)
Jul 15, 2021 6.230 6.230 5.430 5.500 270,040 -0.77(-12.28%)
Jul 14, 2021 6.300 6.840 5.910 6.270 1,088,350 -0.31(-4.71%)
Jul 13, 2021 6.110 6.700 6.070 6.580 1,625,278 +0.45(+7.34%)
Jul 12, 2021 6.170 6.370 6.010 6.130 34,082 -0.11(-1.76%)
Jul 09, 2021 6.260 6.323 6.180 6.240 36,031 -0.02(-0.32%)
Jul 08, 2021 6.140 6.330 5.954 6.260 55,316 +0.00(+0.00%)
Jul 07, 2021 6.660 6.660 6.150 6.260 190,217 -0.45(-6.71%)
Jul 06, 2021 6.920 6.920 6.650 6.710 113,156 -0.28(-4.01%)
Jul 02, 2021 7.050 7.050 6.660 6.990 200,596 -0.16(-2.24%)
Jul 01, 2021 6.260 7.280 6.250 7.150 411,921 +1.04(+17.02%)
Jun 30, 2021 5.710 6.290 5.709 6.110 307,717 +0.45(+7.95%)
Jun 29, 2021 5.590 5.830 5.590 5.660 129,223 +0.05(+0.89%)
Jun 28, 2021 5.920 5.920 5.540 5.610 78,112 +0.07(+1.26%)
Jun 25, 2021 5.450 5.560 5.310 5.540 815,072 +0.09(+1.65%)
Jun 24, 2021 5.460 5.630 5.250 5.450 78,185 -0.03(-0.55%)
Jun 23, 2021 5.240 5.550 5.210 5.480 60,790 +0.25(+4.78%)
Jun 22, 2021 5.280 5.490 5.120 5.230 40,639 +0.02(+0.38%)
Jun 21, 2021 5.250 5.520 5.105 5.210 111,138 +0.02(+0.39%)
Jun 18, 2021 5.370 5.555 5.120 5.190 99,990 -0.20(-3.71%)
Jun 17, 2021 5.730 5.750 5.380 5.390 54,564 -0.15(-2.71%)
Jun 16, 2021 5.670 5.800 5.540 5.540 65,911 -0.16(-2.81%)
Jun 15, 2021 5.760 5.930 5.600 5.700 69,849 -0.09(-1.55%)
Jun 14, 2021 5.820 6.050 5.660 5.790 92,007 +0.07(+1.22%)
Jun 11, 2021 5.790 5.880 5.590 5.720 26,807 +0.00(+0.00%)
Jun 10, 2021 5.725 5.851 5.560 5.720 39,461 -0.01(-0.17%)
Jun 09, 2021 5.842 5.890 5.704 5.730 18,523 +0.03(+0.53%)
Jun 08, 2021 5.740 5.861 5.640 5.700 37,040 -0.03(-0.52%)
Jun 07, 2021 5.970 5.970 5.700 5.730 58,360 -0.01(-0.17%)
Jun 04, 2021 5.777 5.930 5.700 5.740 32,574 -0.02(-0.35%)
Jun 03, 2021 5.650 5.810 5.623 5.760 25,576 +0.05(+0.88%)
Jun 02, 2021 5.530 5.780 5.530 5.710 28,196 +0.03(+0.53%)
Jun 01, 2021 5.676 5.800 5.676 5.680 161,242 +0.02(+0.35%)
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%)
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.