Quantcast

scPharmaceuticals Inc. Common Stock Historical Stock Prices

SCPH 
$5.25
*  
0.05
0.96%
Get SCPH Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading SCPH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SCPH 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 5.13 5.35 5.12 5.25 26,985
10/16/2018 5.13 5.35 5.12 5.29 29,604
10/15/2018 5.43 5.43 5 5.2 40,450
10/12/2018 5.43 5.5975 5.12 5.4 30,916
10/11/2018 5.54 5.76 5.47 5.47 31,862
10/10/2018 5.64 5.75 5.5182 5.55 37,838
10/09/2018 5.4 5.74 5.24 5.61 28,716
10/08/2018 5.12 5.48 5.12 5.43 20,289
10/05/2018 5.41 5.41 4.9653 5.15 11,553
10/04/2018 5.21 5.53 5.18 5.37 26,910
10/03/2018 4.93 5.265 4.82 5.16 25,889
10/02/2018 5.012 5.075 4.5 4.86 56,102
10/01/2018 5.69 5.69 5.1 5.1 47,851
09/28/2018 6.05 6.1 5.6955 5.87 23,640
09/27/2018 5.75 6.0926 5.73 6.03 122,725
09/26/2018 5.43 5.66 5.43 5.62 78,922
09/25/2018 5.0648 5.45 5.0648 5.42 40,960
09/24/2018 5.12 5.3 5.0299 5.25 20,256
09/21/2018 5.16 5.2 5.04 5.1 22,365
09/20/2018 5.24 5.24 5.07 5.16 19,659
09/19/2018 5.11 5.24 5.11 5.18 19,599
09/18/2018 5.23 5.26 5.07 5.11 21,499
09/17/2018 5.14 5.25 5.07 5.18 21,826
09/14/2018 5.08 5.2 5.03 5.14 11,435
09/13/2018 5.05 5.245 5 5.14 7,382
09/12/2018 4.95 5.26 4.95 5.02 8,041
09/11/2018 5.0453 5.0453 4.97 5 4,596
09/10/2018 5.17 5.17 5 5.1 8,767
09/07/2018 5 5.31 5 5.11 12,662
09/06/2018 5.424 5.45 5.03 5.06 11,245
09/05/2018 5.1 5.14 4.9535 5.07 6,247
09/04/2018 5.15 5.15 4.9 5.1 13,739
08/31/2018 5.09 5.16 5.05 5.12 3,288
08/30/2018 5.09 5.344 5 5.02 27,819
08/29/2018 5.12 5.29 4.9609 5.12 21,997
08/28/2018 5.13 5.325 5.12 5.14 27,845
08/27/2018 5.35 5.48 5.19 5.19 12,985
08/24/2018 5.335 5.35 5.19 5.29 12,496
08/23/2018 5.25 5.28 5.14 5.25 29,882
08/22/2018 5.21 5.4 5.19 5.27 28,455
08/21/2018 4.91 5.3 4.91 5.23 43,967
08/20/2018 5.4 5.48 4.9 4.94 74,647
08/17/2018 5.1 5.6399 5.1 5.37 124,964
08/16/2018 4.61 5.18 4.61 5.14 100,380
08/15/2018 4.23 5.2495 4.0982 4.68 242,028
08/14/2018 4.37 4.56 4.15 4.225 68,650
08/13/2018 4.64 4.6799 4.415 4.55 26,914
08/10/2018 4.52 4.64 4.325 4.59 52,710
08/09/2018 4.72 4.79 4.52 4.58 38,943
08/08/2018 4.93 4.93 4.66 4.71 63,684
08/07/2018 4.88 4.95 4.7 4.79 26,879
08/06/2018 4.806 4.91 4.7 4.78 23,593
08/03/2018 4.82 4.94 4.77 4.79 19,598
08/02/2018 4.9 4.9 4.76 4.8 26,727
08/01/2018 4.65 4.9 4.61 4.85 40,228
07/31/2018 4.63 4.72 4.53 4.66 23,539
07/30/2018 4.58 4.75 4.48 4.64 26,083
07/27/2018 4.67 4.7 4.51 4.57 61,616
07/26/2018 4.73 4.859 4.62 4.69 35,704
07/25/2018 4.62 4.8088 4.6 4.72 39,987
07/24/2018 4.71 4.8384 4.5301 4.64 42,506
07/23/2018 4.74 4.95 4.6603 4.7 35,695
07/20/2018 4.67 4.89 4.57 4.8 78,057
07/19/2018 4.95 4.95 4.6 4.67 68,494
07/18/2018 4.88 5 4.7 4.98 58,211
07/17/2018 5.07 5.1153 4.82 4.88 118,607
07/16/2018 5.5 5.5 5.02 5.09 63,913
*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?

Smart Portfolio