SCLN

SciClone Pharmaceuticals, Inc. Historical Stock Prices

$6.93
*  
0.05
0.72%
Get SCLN Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading SCLN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SCLN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.90  7.03  6.85  6.93 442,900
09/22/2014 6.9 7.03 6.85 6.93 442,900
09/19/2014 7.14 7.2 6.9 6.98 464,397
09/18/2014 7.13 7.19 7.08 7.09 526,877
09/17/2014 7.23 7.23 7.03 7.05 530,603
09/16/2014 7.07 7.24 7 7.19 978,647
09/15/2014 7.21 7.23 7.01 7.04 351,156
09/12/2014 7.35 7.3799 7.13 7.18 660,000
09/11/2014 6.99 7.4 6.99 7.39 1,028,667
09/10/2014 7 7.15 6.995 7.06 579,957
09/09/2014 7.15 7.17 6.98 7.08 754,547
09/08/2014 7 7.27 6.98 7.16 852,617
09/05/2014 7.21 7.22 6.96 6.98 739,871
09/04/2014 6.91 7.25 6.91 7.23 810,634
09/03/2014 6.97 7.04 6.875 6.9 1,030,242
09/02/2014 7 7.12 6.931 6.97 1,480,585
08/29/2014 6.63 6.96 6.575 6.86 553,832
08/28/2014 6.86 6.91 6.56 6.63 758,325
08/27/2014 6.77 7.02 6.65 6.79 428,006
08/26/2014 6.9 7 6.78 6.9 619,564
08/25/2014 6.44 6.95 6.4 6.9 852,781
08/22/2014 6.34 6.435 6.3 6.34 349,211
08/21/2014 6.32 6.44 6.2701 6.35 346,421
08/20/2014 6.43 6.58 6.36 6.36 484,074
08/19/2014 6.25 6.42 6.19 6.34 409,581
08/18/2014 6.05 6.43 6.02 6.28 853,600
08/15/2014 5.8 6.04 5.67 6.02 634,559
08/14/2014 5.51 5.79 5.45 5.78 474,692
08/13/2014 5.52 5.63 5.42 5.54 286,432
08/12/2014 5.58 5.64 5.22 5.52 712,602
08/11/2014 4.97 5.2 4.92 5.04 186,870
08/08/2014 4.9 5.04 4.82 5.01 121,105
08/07/2014 5 5 4.85 4.92 95,913
08/06/2014 4.92 5.05 4.9 5 88,441
08/05/2014 4.86 5 4.82 4.96 126,889
08/04/2014 4.89 4.97 4.81 4.9 111,060
08/01/2014 4.83 4.95 4.74 4.84 198,849
07/31/2014 4.96 5.03 4.78 4.82 329,650
07/30/2014 5.1 5.22 4.99 5.05 120,900
07/29/2014 5.04 5.13 5.0001 5.07 98,318
07/28/2014 5.12 5.13 4.97 5.04 118,671
07/25/2014 4.99 5.2 4.99 5.11 179,002
07/24/2014 5.31 5.31 5.05 5.06 239,372
07/23/2014 5.14 5.34 5.12 5.32 384,331
07/22/2014 5 5.14 4.98 5.12 138,593
07/21/2014 4.97 5.02 4.87 4.98 127,318
07/18/2014 4.76 5.06 4.71 5.02 304,967
07/17/2014 4.81 4.84 4.68 4.78 237,073
07/16/2014 4.87 4.92 4.8199 4.86 144,600
07/15/2014 5.05 5.11 4.81 4.86 215,305
07/14/2014 5.15 5.17 5.04 5.05 108,050
07/11/2014 5.01 5.144 5.01 5.1 143,365
07/10/2014 5.08 5.14 5.01 5.04 203,579
07/09/2014 5.2 5.32 5.17 5.22 351,942
07/08/2014 5.37 5.48 5.14 5.2 348,727
07/07/2014 5.42 5.54 5.37 5.39 399,973
07/03/2014 5.43 5.5017 5.35 5.47 164,742
07/02/2014 5.47 5.75 5.37 5.43 533,338
07/01/2014 5.26 5.46 5.26 5.45 429,094
06/30/2014 5.26 5.31 5.21 5.26 269,504
06/27/2014 5.09 5.28 5.09 5.25 849,922
06/26/2014 5.12 5.2 5.06 5.14 187,921
06/25/2014 5.08 5.24 5.08 5.14 181,469
06/24/2014 5.08 5.24 5.08 5.14 331,481
06/23/2014 5.19 5.23 5.03 5.12 260,893
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?