5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
-25.51%
6 MONTH PERFORMANCE
-32.30%
YEAR-TO-DATE PERFORMANCE
-7.63%
1 YEAR PERFORMANCE
-43.33%
scPharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.47 | $3.28 (-5.48%) | $3.48 | $3.27 | 207,066 | $152.71 M |
| 01/16/2025 | $3.51 | $3.42 (-2.56%) | $3.53 | $3.39 | 181,446 | $159.23 M |
| 01/15/2025 | $3.45 | $3.50 (1.45%) | $3.55 | $3.40 | 326,118 | $162.95 M |
| 01/14/2025 | $3.57 | $3.38 (-5.32%) | $3.59 | $3.34 | 185,200 | $157.37 M |
| 01/13/2025 | $3.35 | $3.51 (4.78%) | $3.56 | $3.30 | 201,086 | $163.42 M |
| 01/10/2025 | $3.54 | $3.40 (-3.95%) | $3.58 | $3.27 | 403,800 | $158.30 M |
| 01/08/2025 | $3.51 | $3.42 (-2.56%) | $3.54 | $3.36 | 170,985 | $159.23 M |
| 01/07/2025 | $3.57 | $3.56 (-0.28%) | $3.74 | $3.50 | 525,270 | $165.75 M |
| 01/06/2025 | $3.59 | $3.62 (0.84%) | $3.75 | $3.57 | 337,500 | $168.54 M |
| 01/03/2025 | $3.59 | $3.59 (0%) | $3.62 | $3.48 | 287,387 | $167.14 M |
| 01/02/2025 | $3.60 | $3.57 (-0.83%) | $3.70 | $3.50 | 301,200 | $166.21 M |
| 12/31/2024 | $3.53 | $3.54 (0.28%) | $3.60 | $3.45 | 305,000 | $164.82 M |
| 12/30/2024 | $3.40 | $3.50 (2.94%) | $3.51 | $3.33 | 403,432 | $162.95 M |
| 12/27/2024 | $3.40 | $3.42 (0.59%) | $3.45 | $3.33 | 251,500 | $159.23 M |
| 12/26/2024 | $3.36 | $3.42 (1.79%) | $3.45 | $3.33 | 289,448 | $159.23 M |
| 12/24/2024 | $3.44 | $3.38 (-1.74%) | $3.44 | $3.34 | 78,900 | $157.37 M |
| 12/23/2024 | $3.40 | $3.42 (0.59%) | $3.47 | $3.30 | 478,504 | $159.23 M |
| 12/20/2024 | $3.29 | $3.39 (3.04%) | $3.45 | $3.24 | 2.87 M | $157.83 M |
| 12/19/2024 | $3.20 | $3.31 (3.44%) | $3.35 | $3.19 | 332,024 | $154.11 M |
| 12/18/2024 | $3.26 | $3.14 (-3.68%) | $3.39 | $3.11 | 394,985 | $146.19 M |
| 12/17/2024 | $3.35 | $3.25 (-2.99%) | $3.39 | $3.16 | 395,303 | $151.32 M |
| 12/16/2024 | $3.18 | $3.20 (0.63%) | $3.38 | $3.16 | 292,114 | $148.99 M |
| 12/13/2024 | $3.31 | $3.19 (-3.63%) | $3.41 | $3.19 | 415,243 | $148.52 M |
| 12/12/2024 | $3.41 | $3.31 (-2.93%) | $3.46 | $3.27 | 384,260 | $154.11 M |
| 12/11/2024 | $3.39 | $3.40 (0.29%) | $3.50 | $3.20 | 1.16 M | $158.30 M |
| 12/10/2024 | $3.50 | $3.61 (3.14%) | $3.67 | $3.48 | 323,500 | $168.08 M |
| 12/09/2024 | $3.47 | $3.49 (0.58%) | $3.64 | $3.43 | 231,420 | $162.49 M |
| 12/06/2024 | $3.33 | $3.45 (3.6%) | $3.46 | $3.31 | 398,830 | $160.63 M |
| 12/05/2024 | $3.45 | $3.33 (-3.48%) | $3.50 | $3.33 | 392,618 | $155.04 M |
| 12/04/2024 | $3.61 | $3.46 (-4.16%) | $3.69 | $3.39 | 405,945 | $161.09 M |
| 12/03/2024 | $3.72 | $3.60 (-3.23%) | $3.76 | $3.50 | 483,105 | $167.61 M |
| 12/02/2024 | $3.63 | $3.71 (2.2%) | $3.77 | $3.53 | 453,700 | $172.73 M |
| 11/29/2024 | $3.77 | $3.62 (-3.98%) | $3.80 | $3.57 | 204,746 | $168.54 M |
| 11/27/2024 | $3.62 | $3.74 (3.31%) | $3.82 | $3.55 | 348,600 | $174.13 M |
| 11/26/2024 | $3.38 | $3.60 (6.51%) | $3.64 | $3.30 | 595,427 | $167.61 M |
| 11/25/2024 | $3.35 | $3.41 (1.79%) | $3.59 | $3.35 | 503,813 | $158.76 M |
| 11/22/2024 | $3.48 | $3.35 (-3.74%) | $3.53 | $3.35 | 294,900 | $155.97 M |
| 11/21/2024 | $3.36 | $3.46 (2.98%) | $3.50 | $3.28 | 267,725 | $161.09 M |
| 11/20/2024 | $3.50 | $3.36 (-4%) | $3.60 | $3.27 | 309,103 | $156.44 M |
| 11/19/2024 | $3.30 | $3.52 (6.67%) | $3.58 | $3.25 | 374,947 | $163.89 M |
| 11/18/2024 | $3.46 | $3.35 (-3.18%) | $3.54 | $3.31 | 408,200 | $155.97 M |
| 11/15/2024 | $3.32 | $3.46 (4.22%) | $3.48 | $3.08 | 1.59 M | $161.09 M |
| 11/14/2024 | $3.50 | $3.36 (-4%) | $3.65 | $3.25 | 4.15 M | $156.44 M |
| 11/13/2024 | $4.01 | $3.91 (-2.49%) | $4.01 | $3.80 | 410,000 | $182.04 M |
| 11/12/2024 | $4.23 | $3.93 (-7.09%) | $4.23 | $3.93 | 381,826 | $182.97 M |
| 11/11/2024 | $4.25 | $4.23 (-0.47%) | $4.25 | $4.17 | 140,001 | $196.94 M |
| 11/08/2024 | $4.33 | $4.21 (-2.77%) | $4.40 | $4.18 | 176,100 | $164.13 M |
| 11/07/2024 | $4.35 | $4.32 (-0.69%) | $4.50 | $4.26 | 223,700 | $168.41 M |
| 11/06/2024 | $4.42 | $4.34 (-1.81%) | $4.50 | $4.31 | 210,729 | $169.19 M |
| 11/05/2024 | $4.02 | $4.07 (1.24%) | $4.08 | $4.02 | 94,813 | $158.67 M |
| 11/04/2024 | $4.09 | $4.03 (-1.47%) | $4.11 | $4.00 | 85,717 | $157.11 M |
| 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 |