scPharmaceuticals Inc. (SCPH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 3.9600 | 4.0780 | 3.8600 | 3.9900 | 3.9900 | 109,600 |
| May 31, 2024 | 4.0400 | 4.1400 | 3.8700 | 3.9100 | 3.9100 | 119,500 |
| May 30, 2024 | 3.9600 | 4.1200 | 3.9600 | 4.0100 | 4.0100 | 147,300 |
| May 29, 2024 | 3.8500 | 4.0000 | 3.7350 | 3.9200 | 3.9200 | 164,600 |
| May 28, 2024 | 3.5700 | 3.8400 | 3.4400 | 3.8050 | 3.8050 | 276,400 |
| May 24, 2024 | 3.5200 | 3.7900 | 3.3900 | 3.5100 | 3.5100 | 370,200 |
| May 23, 2024 | 3.6000 | 3.6000 | 3.2400 | 3.5200 | 3.5200 | 621,000 |
| May 22, 2024 | 3.8300 | 3.9400 | 3.4600 | 3.5400 | 3.5400 | 475,200 |
| May 21, 2024 | 4.0400 | 4.1190 | 3.8200 | 3.8250 | 3.8250 | 246,400 |
| May 20, 2024 | 4.7400 | 4.7400 | 4.0100 | 4.0400 | 4.0400 | 566,000 |
| May 17, 2024 | 4.8200 | 4.9100 | 4.6700 | 4.7500 | 4.7500 | 237,100 |
| May 16, 2024 | 4.5900 | 4.9200 | 4.5750 | 4.8250 | 4.8250 | 312,800 |
| May 15, 2024 | 4.3500 | 4.7900 | 4.0090 | 4.5700 | 4.5700 | 828,700 |
| May 14, 2024 | 4.3900 | 4.6900 | 4.3900 | 4.5000 | 4.5000 | 347,100 |
| May 13, 2024 | 4.5400 | 4.6800 | 4.3500 | 4.3500 | 4.3500 | 179,700 |
| May 10, 2024 | 4.7900 | 4.8600 | 4.4650 | 4.4800 | 4.4800 | 112,100 |
| May 09, 2024 | 4.6800 | 4.9400 | 4.6740 | 4.8100 | 4.8100 | 159,000 |
| May 08, 2024 | 4.8300 | 4.9200 | 4.6800 | 4.6900 | 4.6900 | 159,400 |
| May 07, 2024 | 4.7600 | 4.9750 | 4.6600 | 4.9000 | 4.9000 | 238,900 |
| May 06, 2024 | 4.7200 | 4.8300 | 4.6100 | 4.7300 | 4.7300 | 106,800 |
| May 03, 2024 | 4.7600 | 4.8500 | 4.5400 | 4.6600 | 4.6600 | 160,000 |
| May 02, 2024 | 4.6400 | 4.7000 | 4.4700 | 4.6600 | 4.6600 | 107,400 |
| May 01, 2024 | 4.4800 | 4.7000 | 4.4600 | 4.5400 | 4.5400 | 100,100 |
| Apr 30, 2024 | 4.5500 | 4.5800 | 4.4000 | 4.4700 | 4.4700 | 184,900 |
| Apr 29, 2024 | 4.5200 | 4.7100 | 4.4900 | 4.5800 | 4.5800 | 194,100 |
| Apr 26, 2024 | 4.3800 | 4.5800 | 4.3200 | 4.4900 | 4.4900 | 119,700 |
| Apr 25, 2024 | 4.4700 | 4.5500 | 4.2700 | 4.3500 | 4.3500 | 187,400 |
| Apr 24, 2024 | 4.6400 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 92,000 |
| Apr 23, 2024 | 4.6300 | 4.7900 | 4.5700 | 4.6100 | 4.6100 | 85,300 |
| Apr 22, 2024 | 4.5800 | 4.6600 | 4.4500 | 4.5700 | 4.5700 | 113,900 |
| Apr 19, 2024 | 4.5000 | 4.6200 | 4.4100 | 4.5600 | 4.5600 | 166,600 |
| Apr 18, 2024 | 4.4200 | 4.5200 | 4.2500 | 4.5100 | 4.5100 | 223,900 |
| Apr 17, 2024 | 4.6900 | 4.7550 | 4.4100 | 4.4200 | 4.4200 | 249,600 |
| Apr 16, 2024 | 4.8600 | 4.9000 | 4.6700 | 4.6700 | 4.6700 | 126,200 |
| Apr 15, 2024 | 4.8900 | 4.9700 | 4.7500 | 4.8600 | 4.8600 | 184,100 |
| Apr 12, 2024 | 5.0900 | 5.1300 | 4.9300 | 4.9300 | 4.9300 | 137,200 |
| Apr 11, 2024 | 4.7800 | 5.1100 | 4.7800 | 5.1000 | 5.1000 | 146,200 |
| Apr 10, 2024 | 4.8800 | 4.9000 | 4.7000 | 4.7800 | 4.7800 | 248,800 |
| Apr 09, 2024 | 4.9400 | 5.1200 | 4.8310 | 5.0200 | 5.0200 | 160,300 |
| Apr 08, 2024 | 5.0200 | 5.0800 | 4.8900 | 4.9300 | 4.9300 | 138,800 |
| Apr 05, 2024 | 5.1800 | 5.1800 | 4.9800 | 5.0300 | 5.0300 | 202,700 |
| Apr 04, 2024 | 5.2200 | 5.3300 | 5.0700 | 5.1400 | 5.1400 | 163,600 |
| Apr 03, 2024 | 4.7600 | 5.3100 | 4.7100 | 5.2100 | 5.2100 | 258,800 |
| Apr 02, 2024 | 4.7800 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 178,700 |
| Apr 01, 2024 | 4.9700 | 4.9700 | 4.7700 | 4.8500 | 4.8500 | 216,600 |
| Mar 28, 2024 | 5.1300 | 5.1550 | 4.9700 | 5.0200 | 5.0200 | 110,100 |
| Mar 27, 2024 | 5.0500 | 5.1600 | 4.8700 | 5.0300 | 5.0300 | 229,400 |
| Mar 26, 2024 | 4.8600 | 5.1500 | 4.8600 | 4.9100 | 4.9100 | 299,000 |
| Mar 25, 2024 | 5.1100 | 5.2100 | 4.8400 | 4.8600 | 4.8600 | 664,200 |
| Mar 22, 2024 | 5.3200 | 5.3300 | 5.1350 | 5.1700 | 5.1700 | 206,200 |
| Mar 21, 2024 | 5.6300 | 5.7000 | 5.3500 | 5.3800 | 5.3800 | 145,100 |
| Mar 20, 2024 | 5.3400 | 5.5900 | 5.2100 | 5.5800 | 5.5800 | 187,500 |
| Mar 19, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3700 | 5.3700 | 128,200 |
| Mar 18, 2024 | 5.8500 | 5.9500 | 5.4600 | 5.4900 | 5.4900 | 193,000 |
| Mar 15, 2024 | 5.2800 | 6.2000 | 5.2800 | 5.8300 | 5.8300 | 659,900 |
| Mar 14, 2024 | 5.6500 | 5.7810 | 4.9500 | 5.3000 | 5.3000 | 573,300 |
| Mar 13, 2024 | 5.3100 | 5.6100 | 5.2850 | 5.4400 | 5.4400 | 179,100 |
| Mar 12, 2024 | 5.3600 | 5.6000 | 5.1500 | 5.3600 | 5.3600 | 348,100 |
| Mar 11, 2024 | 5.3300 | 5.4600 | 5.2500 | 5.2800 | 5.2800 | 172,600 |
| Mar 08, 2024 | 5.7400 | 5.7500 | 5.3200 | 5.3800 | 5.3800 | 316,400 |
| Mar 07, 2024 | 5.9200 | 6.1600 | 5.6600 | 5.6700 | 5.6700 | 255,000 |
| Mar 06, 2024 | 5.9100 | 6.0000 | 5.7600 | 5.9000 | 5.9000 | 224,000 |
| Mar 05, 2024 | 5.9400 | 6.0300 | 5.7200 | 5.8600 | 5.8600 | 320,900 |
| Mar 04, 2024 | 6.1800 | 6.1800 | 5.9200 | 6.0000 | 6.0000 | 248,400 |
| Mar 01, 2024 | 6.0300 | 6.2800 | 5.9800 | 6.1200 | 6.1200 | 121,700 |
| Feb 29, 2024 | 6.1300 | 6.2800 | 5.9900 | 6.0200 | 6.0200 | 283,400 |
| Feb 28, 2024 | 6.2200 | 6.2870 | 5.9300 | 6.0200 | 6.0200 | 184,800 |
| Feb 27, 2024 | 6.0200 | 6.5400 | 6.0200 | 6.2200 | 6.2200 | 195,700 |
| Feb 26, 2024 | 5.6700 | 6.0300 | 5.6650 | 5.9900 | 5.9900 | 87,900 |
| Feb 23, 2024 | 5.6300 | 5.7500 | 5.5100 | 5.6600 | 5.6600 | 111,800 |
| Feb 22, 2024 | 5.5500 | 5.7700 | 5.4850 | 5.6400 | 5.6400 | 154,300 |
| Feb 21, 2024 | 5.6800 | 5.6900 | 5.5100 | 5.5800 | 5.5800 | 120,500 |
| Feb 20, 2024 | 5.6900 | 5.8400 | 5.5910 | 5.7000 | 5.7000 | 129,400 |
| Feb 16, 2024 | 5.6500 | 6.0350 | 5.5900 | 5.7400 | 5.7400 | 173,900 |
| Feb 15, 2024 | 5.6700 | 5.8100 | 5.4700 | 5.6800 | 5.6800 | 262,300 |
| Feb 14, 2024 | 5.4100 | 5.7100 | 5.4100 | 5.6400 | 5.6400 | 236,800 |
| Feb 13, 2024 | 5.6500 | 5.6500 | 5.2550 | 5.3500 | 5.3500 | 245,500 |
| Feb 12, 2024 | 5.3800 | 5.7800 | 5.3200 | 5.7300 | 5.7300 | 279,200 |
| Feb 09, 2024 | 5.1300 | 5.4000 | 5.0620 | 5.3800 | 5.3800 | 175,900 |
| Feb 08, 2024 | 5.2100 | 5.3000 | 5.0700 | 5.1100 | 5.1100 | 325,700 |
| Feb 07, 2024 | 5.3300 | 5.3900 | 5.1900 | 5.2000 | 5.2000 | 157,400 |
| Feb 06, 2024 | 5.2300 | 5.5400 | 5.1400 | 5.3200 | 5.3200 | 237,000 |
| Feb 05, 2024 | 4.8400 | 5.2850 | 4.7400 | 5.1900 | 5.1900 | 320,700 |
| Feb 02, 2024 | 5.0300 | 5.0850 | 4.9100 | 4.9100 | 4.9100 | 263,700 |
| Feb 01, 2024 | 4.9500 | 5.2000 | 4.8500 | 5.0900 | 5.0900 | 266,200 |
| Jan 31, 2024 | 5.0800 | 5.0900 | 4.9000 | 4.9000 | 4.9000 | 240,400 |
| Jan 30, 2024 | 5.4000 | 5.4000 | 5.0100 | 5.0900 | 5.0900 | 245,900 |
| Jan 29, 2024 | 5.2800 | 5.4500 | 5.2500 | 5.3900 | 5.3900 | 273,700 |
| Jan 26, 2024 | 5.4900 | 5.5400 | 5.2900 | 5.3200 | 5.3200 | 215,700 |
| Jan 25, 2024 | 5.2600 | 5.4700 | 5.2000 | 5.4500 | 5.4500 | 217,000 |
| Jan 24, 2024 | 5.5500 | 5.6100 | 5.2550 | 5.2700 | 5.2700 | 186,600 |
| Jan 23, 2024 | 5.5700 | 5.5810 | 5.3610 | 5.4700 | 5.4700 | 123,500 |
| Jan 22, 2024 | 5.3400 | 5.5600 | 5.3400 | 5.5200 | 5.5200 | 281,800 |
| Jan 19, 2024 | 5.7700 | 5.8300 | 5.2400 | 5.3400 | 5.3400 | 453,700 |
| Jan 18, 2024 | 5.7700 | 5.9900 | 5.7100 | 5.7600 | 5.7600 | 265,500 |
| Jan 17, 2024 | 5.6500 | 5.8000 | 5.6400 | 5.7700 | 5.7700 | 140,400 |
| Jan 16, 2024 | 5.9700 | 5.9800 | 5.7400 | 5.7800 | 5.7800 | 183,000 |
| Jan 12, 2024 | 6.1400 | 6.2750 | 5.9600 | 5.9700 | 5.9700 | 154,600 |
| Jan 11, 2024 | 6.2900 | 6.3100 | 5.9900 | 6.1000 | 6.1000 | 177,100 |
| Jan 10, 2024 | 6.2800 | 6.4100 | 6.1800 | 6.3500 | 6.3500 | 190,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.