U.S. Markets closed

Scopus BioPharma Inc. (SCPS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.2600+0.1500 (+3.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20215.65005.77005.32005.67005.670059,630,000
Sep 02, 20215.76507.25005.35006.05006.05001,122,340,000
Sep 01, 20215.42005.45505.01005.01005.010015,890,000
Aug 31, 20215.02005.49005.02005.49005.490015,610,000
Aug 30, 20215.03005.20005.00005.08005.08008,730,000
Aug 27, 20214.94005.15004.87005.02005.020012,420,000
Aug 26, 20214.99005.05004.75004.91004.910010,260,000
Aug 25, 20214.50005.20004.50005.06005.060043,070,000
Aug 24, 20214.50004.69004.47004.51004.51006,260,000
Aug 23, 20214.24004.54004.20004.45004.45007,210,000
Aug 20, 20214.28004.30004.09004.20004.20007,440,000
Aug 19, 20214.29004.33004.00004.03004.030010,580,000
Aug 18, 20214.23004.43004.20004.27004.27005,800,000
Aug 17, 20214.28004.40204.06004.19004.190011,590,000
Aug 16, 20214.45004.54804.15004.25004.250017,840,000
Aug 13, 20214.85004.93004.48004.53004.530020,000,000
Aug 12, 20215.00005.08004.70004.97004.970028,000,000
Aug 11, 20215.10005.12004.77004.84004.84008,650,000
Aug 10, 20214.90005.26004.76005.07005.070015,060,000
Aug 09, 20214.84005.10004.80004.94004.940015,440,000
Aug 06, 20214.95005.29004.75004.99004.990055,310,000
Aug 05, 20215.66005.74004.85104.94004.9400154,150,000
Aug 04, 20214.70006.23004.55006.07006.0700680,730,000
Aug 03, 20214.63004.76004.49004.68004.680087,500
Aug 02, 2021------
Jul 30, 20214.75004.89004.59004.65004.6500169,800
Jul 29, 20214.73004.94004.67004.77004.770040,300
Jul 28, 20214.51004.88004.46004.73004.730056,900
Jul 27, 20214.73004.90004.51004.55004.550045,300
Jul 26, 20214.75005.05004.72004.73004.7300146,100
Jul 23, 20215.19005.24004.60004.70004.7000333,800
Jul 22, 20215.31005.63005.12005.12005.120062,100
Jul 21, 20215.30005.65005.30005.35005.350074,700
Jul 20, 20215.44005.62005.33005.33005.330045,100
Jul 19, 20215.40005.78005.32005.45005.450040,900
Jul 16, 20215.64005.80105.52005.52005.520021,900
Jul 15, 20215.75005.86405.61005.68005.680024,200
Jul 14, 20216.30006.30005.51505.79005.790093,500
Jul 13, 20216.44006.68006.14006.20006.200034,800
Jul 12, 20216.80006.80006.41006.52006.520048,500
Jul 09, 20216.62006.82006.58506.82006.820028,600
Jul 08, 20216.48006.72006.40206.58006.580055,000
Jul 07, 20216.93006.93006.60006.63006.630049,800
Jul 06, 20217.02007.02006.82706.90006.900017,700
Jul 02, 20216.88007.12006.76006.99006.990060,400
Jul 01, 20217.14007.25006.86006.86006.860077,500
Jun 30, 20217.22007.54006.91007.14007.1400131,900
Jun 29, 20217.01007.13006.83507.13007.130063,200
Jun 28, 20216.95007.01006.66006.98006.980069,900
Jun 25, 20216.76006.98006.52006.96006.9600746,000
Jun 24, 20216.68006.91006.63006.69006.6900105,900
Jun 23, 20216.58006.78006.37006.71006.7100105,100
Jun 22, 20216.57006.67006.31006.56006.5600140,000
Jun 21, 20216.73006.78006.31006.51006.5100132,600
Jun 18, 20216.81007.00006.61006.64006.6400127,600
Jun 17, 20216.99007.35006.78006.82006.8200166,400
Jun 16, 20217.15007.18006.70007.00007.0000252,100
Jun 15, 20217.31007.35007.06007.14007.1400157,300
Jun 14, 20217.48207.48207.15907.27007.2700142,300
Jun 11, 20217.45007.46007.16007.29007.2900151,700
Jun 10, 20217.48007.48006.94007.18007.1800200,900
Jun 09, 20217.09007.68007.00007.41007.4100331,100
Jun 08, 20217.25007.25006.96007.09007.0900310,500
Jun 07, 20216.90107.18006.89007.13007.1300267,500
Jun 04, 20217.24007.28006.87007.03007.0300377,600
Jun 03, 20216.64007.38106.64007.02007.0200501,000
Jun 02, 20217.13007.15006.65006.78006.7800465,100
Jun 01, 20217.14007.60006.60007.05007.0500868,700
May 28, 20217.93008.03007.00007.08007.0800871,100
May 27, 20217.91008.90007.74007.93007.93001,110,800
May 26, 20219.21009.25008.00008.13008.13001,559,400
May 25, 20219.810010.64009.19009.59009.59004,812,800
May 24, 20215.740019.95005.740010.250010.250039,638,400
May 21, 20215.87006.16005.87005.96005.960050,500
May 20, 20215.52006.03005.52006.02006.020030,900
May 19, 20215.58005.64005.30005.59005.590026,900
May 18, 20215.77005.90005.60005.60005.600019,500
May 17, 20215.83006.15005.60005.75005.750039,000
May 14, 20215.16005.94005.15005.94005.940064,200
May 13, 20215.18005.25005.13005.17005.170026,800
May 12, 20215.22005.36005.15005.20005.200025,900
May 11, 20215.30005.47005.21005.25005.250031,500
May 10, 20216.11006.11005.21005.32005.320053,500
May 07, 20215.95006.22905.60005.62005.620041,000
May 06, 20216.34006.45005.81005.92005.920029,600
May 05, 20216.75006.98006.26006.26006.260019,100
May 04, 20217.05007.11006.66006.75006.750050,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...