-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
-23.11% -
3 MONTH PERFORMANCE
-37.43% -
6 MONTH PERFORMANCE
-4.55% -
YEAR-TO-DATE PERFORMANCE
-46.41% -
1 YEAR PERFORMANCE
-38.80%
scPharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |