NasdaqGS - Delayed Quote • USD
scPharmaceuticals Inc. (SCPH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.3800 | 4.5800 | 4.3200 | 4.4900 | 4.4900 | 119,700 |
| Apr 25, 2024 | 4.4700 | 4.5500 | 4.2700 | 4.3500 | 4.3500 | 187,400 |
| Apr 24, 2024 | 4.6400 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 92,000 |
| Apr 23, 2024 | 4.6300 | 4.7900 | 4.5700 | 4.6100 | 4.6100 | 85,300 |
| Apr 22, 2024 | 4.5800 | 4.6600 | 4.4500 | 4.5700 | 4.5700 | 113,900 |
| Apr 19, 2024 | 4.5000 | 4.6200 | 4.4100 | 4.5600 | 4.5600 | 166,600 |
| Apr 18, 2024 | 4.4200 | 4.5200 | 4.2500 | 4.5100 | 4.5100 | 223,900 |
| Apr 17, 2024 | 4.6900 | 4.7550 | 4.4100 | 4.4200 | 4.4200 | 249,600 |
| Apr 16, 2024 | 4.8600 | 4.9000 | 4.6700 | 4.6700 | 4.6700 | 126,200 |
| Apr 15, 2024 | 4.8900 | 4.9700 | 4.7500 | 4.8600 | 4.8600 | 184,100 |
| Apr 12, 2024 | 5.0900 | 5.1300 | 4.9300 | 4.9300 | 4.9300 | 137,200 |
| Apr 11, 2024 | 4.7800 | 5.1100 | 4.7800 | 5.1000 | 5.1000 | 146,200 |
| Apr 10, 2024 | 4.8800 | 4.9000 | 4.7000 | 4.7800 | 4.7800 | 248,800 |
| Apr 9, 2024 | 4.9400 | 5.1200 | 4.8310 | 5.0200 | 5.0200 | 160,300 |
| Apr 8, 2024 | 5.0200 | 5.0800 | 4.8900 | 4.9300 | 4.9300 | 138,800 |
| Apr 5, 2024 | 5.1800 | 5.1800 | 4.9800 | 5.0300 | 5.0300 | 202,700 |
| Apr 4, 2024 | 5.2200 | 5.3300 | 5.0700 | 5.1400 | 5.1400 | 163,600 |
| Apr 3, 2024 | 4.7600 | 5.3100 | 4.7100 | 5.2100 | 5.2100 | 258,800 |
| Apr 2, 2024 | 4.7800 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 178,700 |
| Apr 1, 2024 | 4.9700 | 4.9700 | 4.7700 | 4.8500 | 4.8500 | 216,600 |
| Mar 28, 2024 | 5.1300 | 5.1550 | 4.9700 | 5.0200 | 5.0200 | 110,100 |
| Mar 27, 2024 | 5.0500 | 5.1600 | 4.8700 | 5.0300 | 5.0300 | 229,400 |
| Mar 26, 2024 | 4.8600 | 5.1500 | 4.8600 | 4.9100 | 4.9100 | 299,000 |
| Mar 25, 2024 | 5.1100 | 5.2100 | 4.8400 | 4.8600 | 4.8600 | 664,200 |
| Mar 22, 2024 | 5.3200 | 5.3300 | 5.1350 | 5.1700 | 5.1700 | 206,200 |
| Mar 21, 2024 | 5.6300 | 5.7000 | 5.3500 | 5.3800 | 5.3800 | 145,100 |
| Mar 20, 2024 | 5.3400 | 5.5900 | 5.2100 | 5.5800 | 5.5800 | 187,500 |
| Mar 19, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3700 | 5.3700 | 128,200 |
| Mar 18, 2024 | 5.8500 | 5.9500 | 5.4600 | 5.4900 | 5.4900 | 193,000 |
| Mar 15, 2024 | 5.2800 | 6.2000 | 5.2800 | 5.8300 | 5.8300 | 659,900 |
| Mar 14, 2024 | 5.6500 | 5.7810 | 4.9500 | 5.3000 | 5.3000 | 573,300 |
| Mar 13, 2024 | 5.3100 | 5.6100 | 5.2850 | 5.4400 | 5.4400 | 179,100 |
| Mar 12, 2024 | 5.3600 | 5.6000 | 5.1500 | 5.3600 | 5.3600 | 348,100 |
| Mar 11, 2024 | 5.3300 | 5.4600 | 5.2500 | 5.2800 | 5.2800 | 172,600 |
| Mar 8, 2024 | 5.7400 | 5.7500 | 5.3200 | 5.3800 | 5.3800 | 316,400 |
| Mar 7, 2024 | 5.9200 | 6.1600 | 5.6600 | 5.6700 | 5.6700 | 255,000 |
| Mar 6, 2024 | 5.9100 | 6.0000 | 5.7600 | 5.9000 | 5.9000 | 224,000 |
| Mar 5, 2024 | 5.9400 | 6.0300 | 5.7200 | 5.8600 | 5.8600 | 320,900 |
| Mar 4, 2024 | 6.1800 | 6.1800 | 5.9200 | 6.0000 | 6.0000 | 248,400 |
| Mar 1, 2024 | 6.0300 | 6.2800 | 5.9800 | 6.1200 | 6.1200 | 121,700 |
| Feb 29, 2024 | 6.1300 | 6.2800 | 5.9900 | 6.0200 | 6.0200 | 283,400 |
| Feb 28, 2024 | 6.2200 | 6.2870 | 5.9300 | 6.0200 | 6.0200 | 184,800 |
| Feb 27, 2024 | 6.0200 | 6.5400 | 6.0200 | 6.2200 | 6.2200 | 195,700 |
| Feb 26, 2024 | 5.6700 | 6.0300 | 5.6650 | 5.9900 | 5.9900 | 87,900 |
| Feb 23, 2024 | 5.6300 | 5.7500 | 5.5100 | 5.6600 | 5.6600 | 111,800 |
| Feb 22, 2024 | 5.5500 | 5.7700 | 5.4850 | 5.6400 | 5.6400 | 154,300 |
| Feb 21, 2024 | 5.6800 | 5.6900 | 5.5100 | 5.5800 | 5.5800 | 120,500 |
| Feb 20, 2024 | 5.6900 | 5.8400 | 5.5910 | 5.7000 | 5.7000 | 129,400 |
| Feb 16, 2024 | 5.6500 | 6.0350 | 5.5900 | 5.7400 | 5.7400 | 173,900 |
| Feb 15, 2024 | 5.6700 | 5.8100 | 5.4700 | 5.6800 | 5.6800 | 262,300 |
| Feb 14, 2024 | 5.4100 | 5.7100 | 5.4100 | 5.6400 | 5.6400 | 236,800 |
| Feb 13, 2024 | 5.6500 | 5.6500 | 5.2550 | 5.3500 | 5.3500 | 245,500 |
| Feb 12, 2024 | 5.3800 | 5.7800 | 5.3200 | 5.7300 | 5.7300 | 279,200 |
| Feb 9, 2024 | 5.1300 | 5.4000 | 5.0620 | 5.3800 | 5.3800 | 175,900 |
| Feb 8, 2024 | 5.2100 | 5.3000 | 5.0700 | 5.1100 | 5.1100 | 325,700 |
| Feb 7, 2024 | 5.3300 | 5.3900 | 5.1900 | 5.2000 | 5.2000 | 157,400 |
| Feb 6, 2024 | 5.2300 | 5.5400 | 5.1400 | 5.3200 | 5.3200 | 237,000 |
| Feb 5, 2024 | 4.8400 | 5.2850 | 4.7400 | 5.1900 | 5.1900 | 320,700 |
| Feb 2, 2024 | 5.0300 | 5.0850 | 4.9100 | 4.9100 | 4.9100 | 263,700 |
| Feb 1, 2024 | 4.9500 | 5.2000 | 4.8500 | 5.0900 | 5.0900 | 266,200 |
| Jan 31, 2024 | 5.0800 | 5.0900 | 4.9000 | 4.9000 | 4.9000 | 240,400 |
| Jan 30, 2024 | 5.4000 | 5.4000 | 5.0100 | 5.0900 | 5.0900 | 245,900 |
| Jan 29, 2024 | 5.2800 | 5.4500 | 5.2500 | 5.3900 | 5.3900 | 273,700 |
| Jan 26, 2024 | 5.4900 | 5.5400 | 5.2900 | 5.3200 | 5.3200 | 215,700 |
| Jan 25, 2024 | 5.2600 | 5.4700 | 5.2000 | 5.4500 | 5.4500 | 217,000 |
| Jan 24, 2024 | 5.5500 | 5.6100 | 5.2550 | 5.2700 | 5.2700 | 186,600 |
| Jan 23, 2024 | 5.5700 | 5.5810 | 5.3610 | 5.4700 | 5.4700 | 123,500 |
| Jan 22, 2024 | 5.3400 | 5.5600 | 5.3400 | 5.5200 | 5.5200 | 281,800 |
| Jan 19, 2024 | 5.7700 | 5.8300 | 5.2400 | 5.3400 | 5.3400 | 453,700 |
| Jan 18, 2024 | 5.7700 | 5.9900 | 5.7100 | 5.7600 | 5.7600 | 265,500 |
| Jan 17, 2024 | 5.6500 | 5.8000 | 5.6400 | 5.7700 | 5.7700 | 140,400 |
| Jan 16, 2024 | 5.9700 | 5.9800 | 5.7400 | 5.7800 | 5.7800 | 183,000 |
| Jan 12, 2024 | 6.1400 | 6.2750 | 5.9600 | 5.9700 | 5.9700 | 154,600 |
| Jan 11, 2024 | 6.2900 | 6.3100 | 5.9900 | 6.1000 | 6.1000 | 177,100 |
| Jan 10, 2024 | 6.2800 | 6.4100 | 6.1800 | 6.3500 | 6.3500 | 190,600 |
| Jan 9, 2024 | 6.3700 | 6.4100 | 6.2200 | 6.2800 | 6.2800 | 186,200 |
| Jan 8, 2024 | 6.3800 | 6.5000 | 6.0900 | 6.3900 | 6.3900 | 324,000 |
| Jan 5, 2024 | 6.6000 | 6.6000 | 6.2900 | 6.3500 | 6.3500 | 393,500 |
| Jan 4, 2024 | 6.3700 | 6.4000 | 6.1500 | 6.3600 | 6.3600 | 184,200 |
| Jan 3, 2024 | 6.2700 | 6.5650 | 6.2700 | 6.3500 | 6.3500 | 202,400 |
| Jan 2, 2024 | 6.2400 | 6.4100 | 6.1900 | 6.3900 | 6.3900 | 134,200 |
| Dec 29, 2023 | 6.4100 | 6.4400 | 6.2300 | 6.2700 | 6.2700 | 291,400 |
| Dec 28, 2023 | 6.4000 | 6.4900 | 6.3110 | 6.3950 | 6.3950 | 93,300 |
| Dec 27, 2023 | 6.3600 | 6.5600 | 6.3500 | 6.4000 | 6.4000 | 228,400 |
| Dec 26, 2023 | 6.3600 | 6.4650 | 6.2500 | 6.3900 | 6.3900 | 235,500 |
| Dec 22, 2023 | 6.4000 | 6.7100 | 6.3200 | 6.3350 | 6.3350 | 418,800 |
| Dec 21, 2023 | 6.0900 | 6.4700 | 6.0500 | 6.4000 | 6.4000 | 208,500 |
| Dec 20, 2023 | 6.0800 | 6.2200 | 5.9200 | 6.0100 | 6.0100 | 266,400 |
| Dec 19, 2023 | 5.9600 | 6.1530 | 5.8690 | 6.0800 | 6.0800 | 204,600 |
| Dec 18, 2023 | 5.7500 | 5.9300 | 5.5900 | 5.9000 | 5.9000 | 157,300 |
| Dec 15, 2023 | 5.8900 | 6.0700 | 5.5500 | 5.7200 | 5.7200 | 1,282,700 |
| Dec 14, 2023 | 5.8100 | 5.9100 | 5.6000 | 5.8200 | 5.8200 | 260,900 |
| Dec 13, 2023 | 5.5500 | 5.8100 | 5.4100 | 5.8100 | 5.8100 | 257,800 |
| Dec 12, 2023 | 5.5500 | 5.6400 | 5.2700 | 5.5700 | 5.5700 | 298,700 |
| Dec 11, 2023 | 5.7400 | 5.7400 | 5.4500 | 5.5300 | 5.5300 | 112,200 |
| Dec 8, 2023 | 5.7900 | 6.0000 | 5.7700 | 5.8100 | 5.8100 | 167,800 |
| Dec 7, 2023 | 5.6200 | 5.8200 | 5.5400 | 5.8000 | 5.8000 | 229,000 |
| Dec 6, 2023 | 5.3100 | 5.6500 | 5.2800 | 5.5350 | 5.5350 | 358,300 |
| Dec 5, 2023 | 5.2800 | 5.2950 | 4.9600 | 5.2200 | 5.2200 | 5,926,900 |
| Dec 4, 2023 | 5.4800 | 5.5000 | 5.3200 | 5.3400 | 5.3400 | 275,600 |
| Dec 1, 2023 | 5.4300 | 5.5050 | 5.3300 | 5.4900 | 5.4900 | 152,800 |
| Nov 30, 2023 | 5.4700 | 5.5980 | 5.3700 | 5.4400 | 5.4400 | 175,500 |
| Nov 29, 2023 | 5.6000 | 5.7100 | 5.4500 | 5.4900 | 5.4900 | 216,700 |
| Nov 28, 2023 | 5.4700 | 5.5400 | 5.3900 | 5.4200 | 5.4200 | 132,700 |
| Nov 27, 2023 | 5.7600 | 5.8050 | 5.4500 | 5.5000 | 5.5000 | 136,900 |
| Nov 24, 2023 | 5.4800 | 5.8500 | 5.4800 | 5.7800 | 5.7800 | 82,000 |
| Nov 22, 2023 | 5.7300 | 5.7300 | 5.3800 | 5.4900 | 5.4900 | 163,800 |
| Nov 21, 2023 | 5.6000 | 5.9350 | 5.5800 | 5.6300 | 5.6300 | 284,800 |
| Nov 20, 2023 | 5.2700 | 5.7900 | 5.2700 | 5.6150 | 5.6150 | 304,000 |
| Nov 17, 2023 | 5.0700 | 5.2600 | 4.9600 | 5.2500 | 5.2500 | 834,400 |
| Nov 16, 2023 | 5.0400 | 5.0800 | 4.8300 | 5.0200 | 5.0200 | 227,800 |
| Nov 15, 2023 | 5.1300 | 5.2100 | 5.0300 | 5.0400 | 5.0400 | 174,500 |
| Nov 14, 2023 | 5.0500 | 5.1800 | 4.9600 | 5.0900 | 5.0900 | 423,600 |
| Nov 13, 2023 | 4.9100 | 5.0500 | 4.6900 | 4.9800 | 4.9800 | 272,000 |
| Nov 10, 2023 | 4.7400 | 5.0200 | 4.6550 | 4.9100 | 4.9100 | 634,600 |
| Nov 9, 2023 | 4.8600 | 5.0700 | 4.6300 | 4.7000 | 4.7000 | 1,142,000 |
| Nov 8, 2023 | 5.0800 | 5.2000 | 4.9910 | 5.1500 | 5.1500 | 198,900 |
| Nov 7, 2023 | 5.3200 | 5.3200 | 5.0900 | 5.1300 | 5.1300 | 391,000 |
| Nov 6, 2023 | 5.3600 | 5.4000 | 5.1700 | 5.2900 | 5.2900 | 278,800 |
| Nov 3, 2023 | 5.0500 | 5.4510 | 5.0500 | 5.3600 | 5.3600 | 211,100 |
| Nov 2, 2023 | 5.3500 | 5.4200 | 5.0000 | 5.0300 | 5.0300 | 159,800 |
| Nov 1, 2023 | 5.3600 | 5.3600 | 5.0800 | 5.2300 | 5.2300 | 124,100 |
| Oct 31, 2023 | 5.1900 | 5.4900 | 5.0900 | 5.3500 | 5.3500 | 290,600 |
| Oct 30, 2023 | 5.3700 | 5.4500 | 5.0500 | 5.1400 | 5.1400 | 263,000 |
| Oct 27, 2023 | 5.6000 | 5.6600 | 5.2730 | 5.3100 | 5.3100 | 222,900 |
| Oct 26, 2023 | 5.8400 | 5.9000 | 5.6120 | 5.6700 | 5.6700 | 132,300 |
| Oct 25, 2023 | 5.6700 | 6.0100 | 5.5800 | 5.8400 | 5.8400 | 159,800 |
| Oct 24, 2023 | 5.4900 | 5.7300 | 5.4000 | 5.6600 | 5.6600 | 232,900 |
| Oct 23, 2023 | 5.6000 | 5.6400 | 5.4200 | 5.4800 | 5.4800 | 308,000 |
| Oct 20, 2023 | 5.8000 | 5.8550 | 5.6450 | 5.6900 | 5.6900 | 163,700 |
| Oct 19, 2023 | 5.9400 | 5.9400 | 5.7300 | 5.8500 | 5.8500 | 126,400 |
| Oct 18, 2023 | 6.1500 | 6.2300 | 5.9000 | 5.9400 | 5.9400 | 168,700 |
| Oct 17, 2023 | 6.1200 | 6.2400 | 6.0600 | 6.1300 | 6.1300 | 152,000 |
| Oct 16, 2023 | 6.2600 | 6.2700 | 5.9800 | 6.1200 | 6.1200 | 175,100 |
| Oct 13, 2023 | 6.0800 | 6.2600 | 5.8800 | 6.2100 | 6.2100 | 204,200 |
| Oct 12, 2023 | 6.3800 | 6.3800 | 6.0300 | 6.0700 | 6.0700 | 276,900 |
| Oct 11, 2023 | 6.7000 | 6.7000 | 6.1100 | 6.3700 | 6.3700 | 220,500 |
| Oct 10, 2023 | 6.5500 | 6.7100 | 6.4900 | 6.6300 | 6.6300 | 181,300 |
| Oct 9, 2023 | 6.3700 | 6.6400 | 6.3300 | 6.4900 | 6.4900 | 222,700 |
| Oct 6, 2023 | 6.6200 | 6.7700 | 6.3300 | 6.3900 | 6.3900 | 226,200 |
| Oct 5, 2023 | 6.3000 | 6.7200 | 6.3000 | 6.6300 | 6.6300 | 178,100 |
| Oct 4, 2023 | 6.5400 | 6.6000 | 6.2700 | 6.3300 | 6.3300 | 133,300 |
| Oct 3, 2023 | 6.5500 | 6.6250 | 6.3200 | 6.5300 | 6.5300 | 382,300 |
| Oct 2, 2023 | 7.1000 | 7.1000 | 6.4750 | 6.5600 | 6.5600 | 168,500 |
| Sep 29, 2023 | 7.0600 | 7.1500 | 6.8500 | 7.1200 | 7.1200 | 180,300 |
| Sep 28, 2023 | 7.0700 | 7.1400 | 6.8900 | 7.0100 | 7.0100 | 124,000 |
| Sep 27, 2023 | 7.1000 | 7.2400 | 6.9280 | 7.0400 | 7.0400 | 123,200 |
| Sep 26, 2023 | 7.1000 | 7.2850 | 7.1000 | 7.1200 | 7.1200 | 117,200 |
| Sep 25, 2023 | 7.0000 | 7.1250 | 6.8250 | 7.1000 | 7.1000 | 131,800 |
| Sep 22, 2023 | 7.0300 | 7.1200 | 6.8510 | 7.0400 | 7.0400 | 186,900 |
| Sep 21, 2023 | 7.3700 | 7.3700 | 6.9500 | 7.0200 | 7.0200 | 162,800 |
| Sep 20, 2023 | 7.3100 | 7.5500 | 7.2500 | 7.2900 | 7.2900 | 225,400 |
| Sep 19, 2023 | 7.1000 | 7.3800 | 7.0600 | 7.2900 | 7.2900 | 275,400 |
| Sep 18, 2023 | 7.0000 | 7.1200 | 6.9900 | 7.1000 | 7.1000 | 153,100 |
| Sep 15, 2023 | 7.1500 | 7.1500 | 6.9000 | 7.0200 | 7.0200 | 550,400 |
| Sep 14, 2023 | 7.1800 | 7.2100 | 7.0200 | 7.1500 | 7.1500 | 121,500 |
| Sep 13, 2023 | 7.1300 | 7.2700 | 7.0900 | 7.1400 | 7.1400 | 154,500 |
| Sep 12, 2023 | 7.5800 | 7.6750 | 7.1200 | 7.1600 | 7.1600 | 191,600 |
| Sep 11, 2023 | 7.3900 | 7.7050 | 7.3900 | 7.5900 | 7.5900 | 317,100 |
| Sep 8, 2023 | 7.2600 | 7.5800 | 7.1800 | 7.4100 | 7.4100 | 219,400 |
| Sep 7, 2023 | 7.3700 | 7.3700 | 7.0600 | 7.2450 | 7.2450 | 201,900 |
| Sep 6, 2023 | 7.1800 | 7.2400 | 6.9200 | 7.0000 | 7.0000 | 188,400 |
| Sep 5, 2023 | 7.4700 | 7.5600 | 7.0900 | 7.1700 | 7.1700 | 218,800 |
| Sep 1, 2023 | 7.6400 | 7.7350 | 7.3800 | 7.4700 | 7.4700 | 254,300 |
| Aug 31, 2023 | 7.6300 | 7.7500 | 7.6300 | 7.6800 | 7.6800 | 133,500 |
| Aug 30, 2023 | 7.6700 | 7.8150 | 7.6000 | 7.7300 | 7.7300 | 167,000 |
| Aug 29, 2023 | 7.9000 | 7.9800 | 7.6210 | 7.6800 | 7.6800 | 114,000 |
| Aug 28, 2023 | 7.9800 | 7.9800 | 7.7850 | 7.8900 | 7.8900 | 120,300 |
| Aug 25, 2023 | 7.6900 | 8.0000 | 7.6900 | 7.9400 | 7.9400 | 150,400 |
| Aug 24, 2023 | 7.8000 | 7.8000 | 7.6200 | 7.6900 | 7.6900 | 173,700 |
| Aug 23, 2023 | 7.9200 | 8.0500 | 7.7200 | 7.7800 | 7.7800 | 205,900 |
| Aug 22, 2023 | 7.9400 | 7.9500 | 7.5900 | 7.8600 | 7.8600 | 205,000 |
| Aug 21, 2023 | 7.5800 | 8.0050 | 7.3500 | 7.9100 | 7.9100 | 311,900 |
| Aug 18, 2023 | 7.2600 | 7.8100 | 7.1800 | 7.6100 | 7.6100 | 243,600 |
| Aug 17, 2023 | 7.7900 | 7.7900 | 7.2100 | 7.3700 | 7.3700 | 371,600 |
| Aug 16, 2023 | 8.0000 | 8.0000 | 7.6500 | 7.8000 | 7.8000 | 260,000 |
| Aug 15, 2023 | 7.7900 | 8.0100 | 7.6600 | 7.9600 | 7.9600 | 218,900 |
| Aug 14, 2023 | 7.8700 | 7.8700 | 7.3800 | 7.8000 | 7.8000 | 383,100 |
| Aug 11, 2023 | 7.4200 | 8.5500 | 7.3150 | 7.8500 | 7.8500 | 656,600 |
| Aug 10, 2023 | 7.8600 | 8.0000 | 7.7400 | 7.7500 | 7.7500 | 410,500 |
| Aug 9, 2023 | 7.8800 | 7.9200 | 7.6700 | 7.8500 | 7.8500 | 191,400 |
| Aug 8, 2023 | 7.8500 | 8.0000 | 7.7400 | 7.8800 | 7.8800 | 277,900 |
| Aug 7, 2023 | 8.1700 | 8.2200 | 7.8000 | 7.8100 | 7.8100 | 755,600 |
| Aug 4, 2023 | 8.2800 | 8.3200 | 8.0800 | 8.1700 | 8.1700 | 159,100 |
| Aug 3, 2023 | 8.1200 | 8.3350 | 8.1200 | 8.2400 | 8.2400 | 213,900 |
| Aug 2, 2023 | 8.2400 | 8.2400 | 8.0500 | 8.2000 | 8.2000 | 300,800 |
| Aug 1, 2023 | 8.4300 | 8.4400 | 8.0800 | 8.3100 | 8.3100 | 260,200 |
| Jul 31, 2023 | 8.4300 | 8.5400 | 8.3400 | 8.4300 | 8.4300 | 441,800 |
| Jul 28, 2023 | 8.2300 | 8.5200 | 8.2100 | 8.3900 | 8.3900 | 206,600 |
| Jul 27, 2023 | 8.1800 | 8.3530 | 8.0800 | 8.1600 | 8.1600 | 241,600 |
| Jul 26, 2023 | 8.2000 | 8.2200 | 8.0800 | 8.1400 | 8.1400 | 156,800 |
| Jul 25, 2023 | 8.0800 | 8.4000 | 8.0600 | 8.2000 | 8.2000 | 231,500 |
| Jul 24, 2023 | 8.4700 | 8.5200 | 8.0100 | 8.1000 | 8.1000 | 397,800 |
| Jul 21, 2023 | 8.5300 | 8.7000 | 8.3900 | 8.4600 | 8.4600 | 236,000 |
| Jul 20, 2023 | 8.3300 | 8.4800 | 8.1300 | 8.4600 | 8.4600 | 193,300 |
| Jul 19, 2023 | 8.5700 | 8.7000 | 8.1100 | 8.3500 | 8.3500 | 463,400 |
| Jul 18, 2023 | 8.3300 | 8.7300 | 8.2500 | 8.6100 | 8.6100 | 332,800 |
| Jul 17, 2023 | 8.3900 | 8.7800 | 8.3500 | 8.3700 | 8.3700 | 208,600 |
| Jul 14, 2023 | 8.6300 | 8.8300 | 8.2600 | 8.3600 | 8.3600 | 379,500 |
| Jul 13, 2023 | 8.6700 | 8.8200 | 8.4700 | 8.5000 | 8.5000 | 397,100 |
| Jul 12, 2023 | 8.9800 | 8.9800 | 8.5750 | 8.6900 | 8.6900 | 238,400 |
| Jul 11, 2023 | 9.0600 | 9.2300 | 8.8650 | 8.9100 | 8.9100 | 287,800 |
| Jul 10, 2023 | 8.6200 | 9.0700 | 8.6000 | 9.0100 | 9.0100 | 354,900 |
| Jul 7, 2023 | 8.9600 | 9.1200 | 8.5500 | 8.6800 | 8.6800 | 554,700 |
| Jul 6, 2023 | 9.4900 | 9.4900 | 8.9600 | 9.0300 | 9.0300 | 852,200 |
| Jul 5, 2023 | 9.8100 | 9.9500 | 9.3800 | 9.4600 | 9.4600 | 512,800 |
| Jul 3, 2023 | 10.0300 | 10.0920 | 9.5800 | 9.8200 | 9.8200 | 282,300 |
| Jun 30, 2023 | 9.7500 | 10.5900 | 9.5700 | 10.1900 | 10.1900 | 597,600 |
| Jun 29, 2023 | 10.1500 | 10.3050 | 9.6400 | 9.6800 | 9.6800 | 409,300 |
| Jun 28, 2023 | 10.3400 | 10.3800 | 10.1000 | 10.2600 | 10.2600 | 261,600 |
| Jun 27, 2023 | 10.3500 | 10.4100 | 9.9320 | 10.3100 | 10.3100 | 325,600 |
| Jun 26, 2023 | 10.1600 | 10.6900 | 10.0200 | 10.3900 | 10.3900 | 375,600 |
| Jun 23, 2023 | 10.3800 | 10.5300 | 10.1050 | 10.2700 | 10.2700 | 4,823,000 |
| Jun 22, 2023 | 10.3900 | 10.5500 | 10.1600 | 10.3700 | 10.3700 | 273,500 |
| Jun 21, 2023 | 10.9300 | 10.9300 | 10.2800 | 10.3900 | 10.3900 | 301,800 |
| Jun 20, 2023 | 10.5400 | 11.0500 | 10.1930 | 10.9600 | 10.9600 | 376,500 |
| Jun 16, 2023 | 10.8400 | 11.0000 | 10.2400 | 10.7000 | 10.7000 | 1,421,300 |
| Jun 15, 2023 | 10.6600 | 10.9000 | 10.5500 | 10.7600 | 10.7600 | 423,300 |
| Jun 14, 2023 | 10.9000 | 11.3030 | 10.7100 | 10.7300 | 10.7300 | 279,000 |
| Jun 13, 2023 | 10.6000 | 11.0600 | 10.6000 | 10.9800 | 10.9800 | 561,300 |
| Jun 12, 2023 | 10.0200 | 10.8650 | 10.0200 | 10.6700 | 10.6700 | 500,400 |
| Jun 9, 2023 | 9.9100 | 10.2700 | 9.7500 | 9.9700 | 9.9700 | 388,000 |
| Jun 8, 2023 | 10.7200 | 10.8150 | 9.9000 | 9.9100 | 9.9100 | 372,400 |
| Jun 7, 2023 | 11.3000 | 11.5000 | 10.3250 | 10.7000 | 10.7000 | 716,600 |
| Jun 6, 2023 | 11.2500 | 11.7500 | 11.2100 | 11.7100 | 11.7100 | 446,000 |
| Jun 5, 2023 | 11.0300 | 11.3600 | 10.7600 | 11.2800 | 11.2800 | 320,200 |
| Jun 2, 2023 | 11.2100 | 11.2700 | 10.6600 | 11.0000 | 11.0000 | 203,400 |
| Jun 1, 2023 | 10.5100 | 11.0000 | 10.3800 | 11.0000 | 11.0000 | 244,700 |
| May 31, 2023 | 10.1700 | 10.6200 | 10.1600 | 10.6200 | 10.6200 | 196,600 |
| May 30, 2023 | 10.4800 | 10.6800 | 10.0400 | 10.2100 | 10.2100 | 176,100 |
| May 26, 2023 | 10.3500 | 10.6700 | 10.2700 | 10.5700 | 10.5700 | 345,400 |
| May 25, 2023 | 10.7700 | 10.7700 | 10.1200 | 10.2700 | 10.2700 | 193,800 |
| May 24, 2023 | 10.7600 | 10.9400 | 10.4500 | 10.8700 | 10.8700 | 279,000 |
| May 23, 2023 | 11.0800 | 11.5100 | 10.7200 | 10.8300 | 10.8300 | 736,000 |
| May 22, 2023 | 11.1800 | 11.4700 | 10.5000 | 11.1200 | 11.1200 | 531,500 |
| May 19, 2023 | 10.9700 | 11.4300 | 10.9100 | 11.2000 | 11.2000 | 399,300 |
| May 18, 2023 | 11.2500 | 11.5450 | 10.7500 | 10.9100 | 10.9100 | 336,700 |
| May 17, 2023 | 10.9900 | 11.4450 | 10.4400 | 11.2700 | 11.2700 | 530,900 |
| May 16, 2023 | 11.5200 | 11.5300 | 10.8900 | 10.9500 | 10.9500 | 446,300 |
| May 15, 2023 | 11.7500 | 12.2900 | 11.3500 | 11.5300 | 11.5300 | 408,200 |
| May 12, 2023 | 11.2200 | 12.0000 | 10.7400 | 11.7400 | 11.7400 | 460,800 |
| May 11, 2023 | 12.2100 | 12.7500 | 10.5800 | 11.2000 | 11.2000 | 624,600 |
| May 10, 2023 | 11.3800 | 11.4100 | 11.0500 | 11.3600 | 11.3600 | 223,700 |
| May 9, 2023 | 11.0600 | 11.3800 | 10.9500 | 11.2700 | 11.2700 | 201,800 |
| May 8, 2023 | 11.0600 | 11.5300 | 11.0000 | 11.2300 | 11.2300 | 242,900 |
| May 5, 2023 | 11.1300 | 11.6900 | 11.0500 | 11.1800 | 11.1800 | 337,700 |
| May 4, 2023 | 10.7300 | 11.0700 | 10.3600 | 10.9300 | 10.9300 | 155,000 |
| May 3, 2023 | 10.6000 | 11.1100 | 10.5400 | 10.8500 | 10.8500 | 315,000 |
| May 2, 2023 | 9.8200 | 10.6200 | 9.7350 | 10.5800 | 10.5800 | 354,000 |
| May 1, 2023 | 9.8100 | 9.9450 | 9.5300 | 9.7300 | 9.7300 | 225,200 |
| Apr 28, 2023 | 9.5000 | 10.0300 | 9.0900 | 9.8600 | 9.8600 | 181,100 |
| Apr 27, 2023 | 9.5100 | 9.7000 | 9.1200 | 9.4900 | 9.4900 | 152,900 |
Related Tickers
MIST Milestone Pharmaceuticals Inc.
1.5400
-3.14%
LIFE aTyr Pharma, Inc.
1.5700
-1.57%
LYRA Lyra Therapeutics, Inc.
4.7200
-8.70%
IKT Inhibikase Therapeutics, Inc.
1.7100
-8.06%
MGTX MeiraGTx Holdings plc
4.8000
+1.91%
ITOS iTeos Therapeutics, Inc.
10.80
+1.89%
MCRB Seres Therapeutics, Inc.
0.8250
+11.08%
SAVAW Cassava Sciences, Inc.
0.4200
+35.48%
NGNE Neurogene Inc.
29.96
+0.30%
FULC Fulcrum Therapeutics, Inc.
7.14
+0.14%