• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
scPharmaceuticals Inc. (SCPH) Charts

scPharmaceuticals Inc. (SCPH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.06

-$0.09

(-2.17%)

Day's range
$4.05
Day's range
$4.26
  • 5 DAY PERFORMANCE

    -8.35%
  • 1 MONTH PERFORMANCE

    -6.45%
  • 3 MONTH PERFORMANCE

    -10.18%
  • 6 MONTH PERFORMANCE

    -12.88%
  • YEAR-TO-DATE PERFORMANCE

    -35.25%
  • 1 YEAR PERFORMANCE

    -24.25%

scPharmaceuticals Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $4.21 $4.07   (-3.33%) $4.27 $4.05 146,602 $158.67 M
10/31/2024 $4.44 $4.15   (-6.53%) $4.44 $4.15 142,600 $161.79 M
10/30/2024 $4.44 $4.46   (0.45%) $4.60 $4.39 314,200 $173.87 M
10/29/2024 $4.32 $4.43   (2.55%) $4.51 $4.27 141,442 $172.70 M
10/28/2024 $4.26 $4.37   (2.58%) $4.51 $4.26 193,900 $170.36 M
10/25/2024 $4.17 $4.20   (0.72%) $4.29 $4.08 205,900 $163.74 M
10/24/2024 $4.37 $4.18   (-4.35%) $4.41 $4.06 339,100 $162.96 M
10/23/2024 $4.38 $4.37   (-0.23%) $4.55 $4.28 186,100 $170.36 M
10/22/2024 $4.43 $4.41   (-0.45%) $4.60 $4.39 122,300 $171.92 M
10/21/2024 $4.51 $4.42   (-2%) $4.58 $4.35 161,700 $172.31 M
10/18/2024 $4.39 $4.53   (3.19%) $4.55 $4.33 160,600 $176.60 M
10/17/2024 $4.45 $4.39   (-1.35%) $4.45 $4.32 80,206 $171.14 M
10/16/2024 $4.31 $4.41   (2.32%) $4.50 $4.26 370,546 $171.92 M
10/15/2024 $4.21 $4.26   (1.19%) $4.28 $4.17 116,914 $166.08 M
10/14/2024 $4.23 $4.20   (-0.71%) $4.32 $4.08 147,634 $163.74 M
10/11/2024 $4.09 $4.23   (3.42%) $4.27 $4.06 253,800 $164.91 M
10/10/2024 $3.90 $4.08   (4.62%) $4.14 $3.81 452,236 $159.06 M
10/09/2024 $3.98 $3.94   (-1.01%) $4.11 $3.87 263,336 $153.60 M
10/08/2024 $4.04 $3.98   (-1.49%) $4.10 $3.82 607,020 $155.16 M
10/07/2024 $4.24 $4.07   (-4.01%) $4.32 $4.06 442,760 $158.67 M
10/04/2024 $4.43 $4.28   (-3.39%) $4.43 $4.25 200,745 $166.85 M
10/03/2024 $4.30 $4.34   (0.93%) $4.42 $4.30 238,800 $169.19 M
10/02/2024 $4.14 $4.36   (5.31%) $4.41 $4.12 313,902 $169.97 M
10/01/2024 $4.56 $4.21   (-7.68%) $4.56 $4.17 390,518 $164.13 M
09/30/2024 $4.58 $4.56   (-0.44%) $4.63 $4.33 377,845 $177.77 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.