-
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 |