SCLN

SciClone Pharmaceuticals, Inc. Historical Stock Prices

$7.86
*  
0.07
0.9%
Get SCLN Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SCLN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.78  7.97  7.76  7.86 348,060
08/31/2015 7.78 7.97 7.76 7.86 348,329
08/28/2015 7.72 7.86 7.64 7.79 329,741
08/27/2015 7.59 7.83 7.53 7.78 349,622
08/26/2015 7.51 7.89 7.26 7.57 459,540
08/25/2015 7.18 7.7 7.18 7.445 442,622
08/24/2015 7.73 7.74 7.245 7.26 819,686
08/21/2015 7.74 8.11 7.65 8.06 612,734
08/20/2015 8.29 8.47 8 8.02 608,905
08/19/2015 8.19 8.43 8.01 8.3 467,722
08/18/2015 8.21 8.394 8.07 8.15 612,398
08/17/2015 8.11 8.63 8.05 8.36 553,782
08/14/2015 8 8.22 7.98 8.17 482,995
08/13/2015 8.02 8.44 7.95 8.05 545,905
08/12/2015 7.94 8.53 7.94 8.25 578,758
08/11/2015 9.18 9.2 7.27 8 1,743,215
08/10/2015 9.2 9.35 8.95 9.2 832,202
08/07/2015 8.84 9.17 8.65 9.08 471,726
08/06/2015 9.18 9.19 8.72 8.84 420,653
08/05/2015 9.1 9.37 9.09 9.15 223,872
08/04/2015 9.19 9.26 8.98 9.11 221,833
08/03/2015 9.07 9.25 9.0201 9.15 354,685
07/31/2015 9.18 9.49 9.03 9.11 319,275
07/30/2015 9.02 9.29 8.9 9.21 376,233
07/29/2015 9.22 9.3491 8.98 9.065 305,544
07/28/2015 9.61 9.6499 9.16 9.36 413,845
07/27/2015 9.62 9.64 9.4 9.55 378,510
07/24/2015 9.67 9.81 9.59 9.67 440,386
07/23/2015 9.85 9.869 9.61 9.67 484,968
07/22/2015 9.72 9.94 9.62 9.81 291,263
07/21/2015 9.61 9.79 9.56 9.72 367,037
07/20/2015 9.94 9.97 9.53 9.64 485,107
07/17/2015 9.56 9.84 9.56 9.79 497,527
07/16/2015 9.39 9.61 9.39 9.54 666,524
07/15/2015 9.22 9.51 9.18 9.38 699,143
07/14/2015 9.2 9.28 8.9535 9.16 572,435
07/13/2015 8.99 9.33 8.97 9.21 585,296
07/10/2015 9.51 9.66 8.9 9.02 984,606
07/09/2015 11.3 11.53 9.3104 9.54 1,715,268
07/08/2015 11.1 11.71 11.015 11.23 950,146
07/07/2015 10.92 11.27 10.69 11.17 628,996
07/06/2015 10.92 11.04 10.62 10.91 822,633
07/02/2015 11.51 11.56 11.03 11.06 863,775
07/01/2015 9.9 11.41 9.87 11.24 1,326,253
06/30/2015 9.2 9.84 9.2 9.82 554,831
06/29/2015 9.49 9.55 9.15 9.16 425,806
06/26/2015 9.38 9.44 9.15 9.36 1,293,025
06/25/2015 9.38 9.5 9.285 9.38 270,660
06/24/2015 9.5 9.5 9.33 9.37 215,148
06/23/2015 9.51 9.62 9.45 9.48 221,730
06/22/2015 9.48 9.5 9.36 9.47 318,294
06/19/2015 9.54 9.58 9.34 9.48 1,391,304
06/18/2015 9.29 9.61 9.29 9.5 446,260
06/17/2015 9.43 9.55 9.29 9.3 363,089
06/16/2015 9.26 9.42 9.16 9.36 301,516
06/15/2015 9.2 9.26 9.04 9.24 398,850
06/12/2015 9.14 9.3 9.02 9.26 300,404
06/11/2015 9.06 9.24 8.98 9.15 400,611
06/10/2015 9.15 9.235 9.01 9.08 357,419
06/09/2015 9.25 9.25 9.04 9.08 267,764
06/08/2015 9.17 9.31 9.16 9.22 294,136
06/05/2015 9.17 9.25 8.94 9.23 319,380
06/04/2015 9.3 9.31 9.0753 9.16 299,258
06/03/2015 9.31 9.52 9.31 9.35 277,563
06/02/2015 9.39 9.52 9.26 9.32 241,398
06/01/2015 9.27 9.62 9.145 9.46 435,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?