-
5 DAY PERFORMANCE
-3.14% -
1 MONTH PERFORMANCE
-8.33% -
3 MONTH PERFORMANCE
+6.21% -
6 MONTH PERFORMANCE
-7.97% -
YEAR-TO-DATE PERFORMANCE
-26.32% -
1 YEAR PERFORMANCE
-35.11%
scPharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.46 | $4.61 (3.36%) | $4.75 | $4.46 | 211,300 | $179.72 M |
| 09/26/2024 | $4.70 | $4.42 (-5.96%) | $4.77 | $4.31 | 574,405 | $172.31 M |
| 09/25/2024 | $4.77 | $4.64 (-2.73%) | $4.80 | $4.63 | 309,000 | $180.89 M |
| 09/24/2024 | $4.84 | $4.77 (-1.45%) | $4.88 | $4.73 | 240,600 | $185.96 M |
| 09/23/2024 | $5.23 | $4.81 (-8.03%) | $5.23 | $4.80 | 339,805 | $187.52 M |
| 09/20/2024 | $5.28 | $5.18 (-1.89%) | $5.34 | $5.08 | 502,627 | $201.94 M |
| 09/19/2024 | $5.63 | $5.26 (-6.57%) | $5.63 | $5.17 | 249,600 | $205.06 M |
| 09/18/2024 | $5.52 | $5.43 (-1.63%) | $5.55 | $5.23 | 435,725 | $211.69 M |
| 09/17/2024 | $5.50 | $5.51 (0.18%) | $5.56 | $5.38 | 285,909 | $214.81 M |
| 09/16/2024 | $5.50 | $5.51 (0.18%) | $5.65 | $5.43 | 348,200 | $214.81 M |
| 09/13/2024 | $5.39 | $5.49 (1.86%) | $5.54 | $5.34 | 475,800 | $214.03 M |
| 09/12/2024 | $5.15 | $5.31 (3.11%) | $5.40 | $5.11 | 274,942 | $207.01 M |
| 09/11/2024 | $5.00 | $5.11 (2.2%) | $5.14 | $4.98 | 205,100 | $199.21 M |
| 09/10/2024 | $5.09 | $5.00 (-1.77%) | $5.09 | $4.97 | 185,747 | $194.92 M |
| 09/09/2024 | $5.10 | $5.05 (-0.98%) | $5.22 | $5.01 | 117,100 | $196.87 M |
| 09/06/2024 | $5.22 | $5.11 (-2.11%) | $5.30 | $4.99 | 272,700 | $199.21 M |
| 09/05/2024 | $5.13 | $5.19 (1.17%) | $5.19 | $4.98 | 172,428 | $202.33 M |
| 09/04/2024 | $4.97 | $5.09 (2.41%) | $5.14 | $4.88 | 591,037 | $198.43 M |
| 09/03/2024 | $5.06 | $4.95 (-2.17%) | $5.17 | $4.88 | 203,130 | $192.97 M |
| 08/30/2024 | $5.07 | $5.09 (0.39%) | $5.13 | $4.93 | 126,239 | $198.43 M |
| 08/29/2024 | $4.95 | $5.04 (1.82%) | $5.11 | $4.90 | 94,329 | $196.48 M |
| 08/28/2024 | $5.15 | $4.92 (-4.47%) | $5.25 | $4.86 | 174,173 | $191.80 M |
| 08/27/2024 | $5.18 | $5.15 (-0.58%) | $5.25 | $5.05 | 159,014 | $200.77 M |
| 08/26/2024 | $5.44 | $5.21 (-4.23%) | $5.44 | $5.11 | 321,660 | $203.11 M |
| 08/23/2024 | $5.15 | $5.37 (4.27%) | $5.45 | $5.07 | 375,514 | $209.35 M |
| 08/22/2024 | $5.42 | $5.14 (-5.17%) | $5.50 | $5.13 | 194,800 | $200.38 M |
| 08/21/2024 | $5.16 | $5.39 (4.46%) | $5.45 | $4.98 | 383,200 | $210.13 M |
| 08/20/2024 | $5.11 | $5.10 (-0.2%) | $5.15 | $4.85 | 286,911 | $198.82 M |
| 08/19/2024 | $5.18 | $5.12 (-1.16%) | $5.25 | $5.05 | 290,035 | $199.60 M |
| 08/16/2024 | $5.16 | $5.19 (0.58%) | $5.29 | $5.09 | 365,400 | $202.33 M |
| 08/15/2024 | $4.79 | $5.06 (5.64%) | $5.25 | $4.79 | 462,143 | $197.26 M |
| 08/14/2024 | $4.99 | $4.79 (-4.01%) | $5.05 | $4.70 | 301,400 | $186.74 M |
| 08/13/2024 | $4.44 | $4.93 (11.04%) | $5.00 | $4.37 | 886,100 | $192.19 M |
| 08/12/2024 | $4.15 | $4.43 (6.75%) | $4.98 | $4.15 | 1.86 M | $172.70 M |
| 08/09/2024 | $4.62 | $4.33 (-6.28%) | $4.72 | $4.33 | 190,000 | $168.66 M |
| 08/08/2024 | $4.20 | $4.51 (7.38%) | $4.69 | $4.08 | 264,504 | $175.67 M |
| 08/07/2024 | $4.38 | $4.20 (-4.11%) | $4.52 | $4.10 | 232,724 | $163.60 M |
| 08/06/2024 | $4.35 | $4.37 (0.46%) | $4.51 | $4.20 | 162,605 | $170.22 M |
| 08/05/2024 | $4.26 | $4.20 (-1.41%) | $4.34 | $4.06 | 200,600 | $163.60 M |
| 08/02/2024 | $4.57 | $4.52 (-1.09%) | $4.67 | $4.50 | 133,800 | $176.06 M |
| 08/01/2024 | $5.07 | $4.79 (-5.52%) | $5.07 | $4.64 | 220,900 | $186.58 M |
| 07/31/2024 | $4.87 | $5.03 (3.29%) | $5.09 | $4.80 | 153,400 | $195.93 M |
| 07/30/2024 | $4.99 | $4.83 (-3.21%) | $5.04 | $4.71 | 100,100 | $188.14 M |
| 07/29/2024 | $4.87 | $4.97 (2.05%) | $5.09 | $4.87 | 104,073 | $193.59 M |
| 07/26/2024 | $5.08 | $4.94 (-2.76%) | $5.10 | $4.62 | 167,198 | $192.42 M |
| 07/25/2024 | $4.80 | $4.98 (3.75%) | $5.10 | $4.72 | 217,664 | $193.98 M |
| 07/24/2024 | $4.88 | $4.84 (-0.82%) | $5.29 | $4.81 | 211,018 | $188.53 M |
| 07/23/2024 | $4.64 | $4.92 (6.03%) | $4.99 | $4.59 | 125,340 | $191.64 M |
| 07/22/2024 | $4.46 | $4.67 (4.71%) | $4.71 | $4.41 | 99,862 | $181.91 M |
| 07/19/2024 | $4.47 | $4.42 (-1.12%) | $4.75 | $4.35 | 108,525 | $172.17 M |
| 07/18/2024 | $4.77 | $4.49 (-5.87%) | $4.86 | $4.33 | 99,523 | $174.90 M |
| 07/17/2024 | $5.07 | $4.83 (-4.73%) | $5.13 | $4.76 | 192,590 | $188.14 M |
| 07/16/2024 | $4.75 | $5.08 (6.95%) | $5.11 | $4.75 | 400,613 | $197.88 M |
| 07/15/2024 | $4.60 | $4.73 (2.83%) | $4.78 | $4.40 | 174,718 | $184.24 M |
| 07/12/2024 | $4.60 | $4.53 (-1.52%) | $4.72 | $4.42 | 128,232 | $176.45 M |
| 07/11/2024 | $4.22 | $4.60 (9%) | $4.60 | $4.22 | 186,171 | $179.18 M |
| 07/10/2024 | $4.15 | $4.12 (-0.72%) | $4.19 | $4.00 | 136,239 | $160.48 M |
| 07/09/2024 | $4.34 | $4.18 (-3.69%) | $4.34 | $4.16 | 81,181 | $162.82 M |
| 07/08/2024 | $4.46 | $4.37 (-2.02%) | $4.54 | $4.26 | 170,364 | $170.22 M |
| 07/05/2024 | $4.24 | $4.41 (4.01%) | $4.42 | $4.12 | 144,523 | $171.78 M |
| 07/03/2024 | $4.18 | $4.25 (1.67%) | $4.30 | $4.12 | 54,484 | $165.55 M |
| 07/02/2024 | $4.29 | $4.21 (-1.86%) | $4.29 | $4.12 | 155,700 | $163.99 M |
| 07/01/2024 | $4.30 | $4.32 (0.47%) | $4.53 | $4.29 | 179,381 | $168.27 M |