SCPH - scPharmaceuticals Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20197.187.396.897.007.0013,540
Sep 13, 20197.007.316.767.257.2517,200
Sep 12, 20197.047.486.857.027.0298,200
Sep 11, 20197.107.666.787.097.09120,800
Sep 10, 20197.297.716.627.117.1166,000
Sep 09, 20196.947.856.947.357.3569,800
Sep 06, 20196.126.946.096.866.86103,400
Sep 05, 20196.316.506.096.316.3151,200
Sep 04, 20196.336.736.186.206.2083,100
Sep 03, 20196.506.596.166.256.2526,100
Aug 30, 20196.386.596.186.506.5016,700
Aug 29, 20195.966.665.966.536.5350,300
Aug 28, 20195.516.305.376.146.14146,400
Aug 27, 20195.936.115.535.535.536,400
Aug 26, 20196.406.435.885.965.9612,900
Aug 23, 20196.446.676.206.326.3215,600
Aug 22, 20196.506.726.286.366.3649,200
Aug 21, 20196.476.556.356.466.4611,900
Aug 20, 20196.146.596.146.356.3556,200
Aug 19, 20195.906.545.866.206.2047,000
Aug 16, 20195.646.245.615.885.8826,700
Aug 15, 20196.016.015.395.565.5651,700
Aug 14, 20195.966.375.966.056.0547,800
Aug 13, 20195.866.345.686.056.0523,500
Aug 12, 20195.755.985.755.955.958,100
Aug 09, 20195.595.955.475.705.709,800
Aug 08, 20196.216.405.605.675.6780,400
Aug 07, 20195.346.085.346.026.02106,500
Aug 06, 20195.195.585.125.155.1533,200
Aug 05, 20195.195.505.105.175.1766,100
Aug 02, 20195.525.925.055.305.30106,900
Aug 01, 20195.765.935.505.555.5530,000
Jul 31, 20195.606.015.605.805.8030,400
Jul 30, 20195.876.105.505.645.6453,100
Jul 29, 20195.555.995.505.855.8529,100
Jul 26, 20195.616.165.555.555.55131,900
Jul 25, 20195.305.915.125.615.61191,900
Jul 24, 20194.905.294.745.275.27141,000
Jul 23, 20194.545.324.454.874.8774,000
Jul 22, 20195.305.384.514.544.5435,900
Jul 19, 20195.195.465.085.215.2177,700
Jul 18, 20195.205.795.055.155.15314,300
Jul 17, 20194.255.504.085.365.36162,700
Jul 16, 20193.784.363.784.254.25108,200
Jul 15, 20193.683.803.613.743.7418,300
Jul 12, 20193.843.843.603.603.606,500
Jul 11, 20193.723.723.553.613.6113,900
Jul 10, 20193.583.803.583.783.7818,100
Jul 09, 20193.673.733.403.583.589,800
Jul 08, 20193.273.723.273.503.5049,900
Jul 05, 20193.333.563.233.513.5124,500
Jul 03, 20193.463.463.273.383.387,900
Jul 02, 20193.223.453.223.403.4022,600
Jul 01, 20193.263.493.213.243.2481,900
Jun 28, 20193.303.403.043.193.19717,800
Jun 27, 20193.253.393.253.323.3278,300
Jun 26, 20192.993.362.973.283.2863,500
Jun 25, 20192.993.002.812.972.9724,400
Jun 24, 20193.063.112.782.932.93116,200
Jun 21, 20193.313.563.003.013.01119,200
Jun 20, 20193.163.433.163.353.3532,400
Jun 19, 20193.343.483.073.123.1288,300
Jun 18, 20193.483.483.323.373.3717,000
Jun 17, 20193.393.503.303.413.4165,500
Jun 14, 20193.403.503.313.363.3634,200
Jun 13, 20193.443.483.233.433.4330,100
Jun 12, 20193.453.493.353.413.4151,600
Jun 11, 20193.303.523.303.373.3779,100
Jun 10, 20193.363.523.283.503.5088,800
Jun 07, 20193.573.573.333.383.3818,900
Jun 06, 20193.423.523.303.363.368,200
Jun 05, 20193.283.603.283.393.3924,700
Jun 04, 20193.683.703.423.573.5758,000
Jun 03, 20193.443.653.423.503.50101,500
May 31, 20193.253.503.223.403.4052,200
May 30, 20193.493.563.203.283.28270,500
May 29, 20193.553.593.413.463.4622,900
May 28, 20193.683.703.533.533.538,500
May 24, 20193.403.703.393.573.57116,200
May 23, 20193.513.593.393.413.4164,000
May 22, 20193.413.603.413.523.5217,100
May 21, 20193.373.663.353.603.6050,600
May 20, 20193.473.683.373.393.3935,300
May 17, 20193.753.753.443.503.5043,900
May 16, 20193.543.853.363.763.76281,300
May 15, 20193.503.543.383.523.5251,800
May 14, 20193.513.553.433.513.5129,000
May 13, 20193.503.553.353.503.5073,200
May 10, 20193.513.613.403.503.5070,900
May 09, 20193.753.753.443.563.5642,000
May 08, 20193.563.983.413.713.71204,600
May 07, 20193.533.603.363.543.5440,100
May 06, 20193.503.653.273.593.5946,600
May 03, 20193.133.603.133.603.6067,500
May 02, 20193.123.502.983.363.36101,300
May 01, 20193.213.283.103.223.2225,300
Apr 30, 20193.423.453.223.253.2527,300
Apr 29, 20193.723.873.273.453.4590,200
Apr 26, 20193.654.083.413.753.75300,700
Apr 25, 20193.053.683.053.603.60232,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...