Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

scPharmaceuticals Inc. - Common Stock (NQ:SCPH)

4.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2025	4.440	4.550	4.430	4.530	255,604	+0.14(+3.19%)
Jul 15, 2025	4.500	4.574	4.360	4.390	214,106	-0.09(-2.01%)
Jul 14, 2025	4.360	4.505	4.310	4.480	299,210	+0.10(+2.28%)
Jul 11, 2025	4.480	4.570	4.380	4.380	336,245	-0.09(-2.01%)
Jul 10, 2025	4.040	4.540	3.962	4.470	547,112	+0.39(+9.56%)
Jul 09, 2025	3.990	4.180	3.990	4.080	264,990	+0.12(+3.03%)
Jul 08, 2025	3.890	3.980	3.877	3.960	187,577	+0.10(+2.59%)
Jul 07, 2025	3.940	3.990	3.830	3.860	182,165	-0.11(-2.77%)
Jul 03, 2025	4.040	4.140	3.970	3.970	184,541	-0.07(-1.73%)
Jul 02, 2025	3.930	4.080	3.855	4.040	318,029	+0.12(+3.06%)
Jul 01, 2025	3.800	3.990	3.780	3.920	259,108	+0.11(+2.89%)
Jun 30, 2025	3.880	3.927	3.772	3.810	284,831	-0.06(-1.55%)
Jun 27, 2025	3.990	3.990	3.820	3.870	688,087	-0.11(-2.76%)
Jun 26, 2025	3.980	4.030	3.840	3.980	162,291	+0.01(+0.25%)
Jun 25, 2025	3.990	4.000	3.875	3.970	137,483	+0.01(+0.25%)
Jun 24, 2025	3.880	3.970	3.850	3.960	185,627	+0.13(+3.39%)
Jun 23, 2025	3.840	3.881	3.710	3.830	218,360	-0.01(-0.26%)
Jun 20, 2025	3.960	4.004	3.760	3.840	454,915	-0.08(-2.04%)
Jun 18, 2025	3.990	4.020	3.870	3.920	140,105	-0.07(-1.75%)
Jun 17, 2025	4.000	4.165	3.891	3.990	242,712	+0.00(+0.00%)
Jun 16, 2025	4.010	4.060	3.910	3.990	301,137	+0.04(+1.01%)
Jun 13, 2025	3.920	4.060	3.860	3.950	211,100	-0.05(-1.25%)
Jun 12, 2025	4.060	4.185	3.970	4.000	218,163	-0.08(-1.96%)
Jun 11, 2025	4.290	4.370	4.050	4.080	308,181	-0.19(-4.45%)
Jun 10, 2025	4.250	4.400	4.175	4.270	235,636	+0.02(+0.47%)
Jun 09, 2025	4.270	4.290	4.160	4.250	189,838	+0.05(+1.19%)
Jun 06, 2025	4.170	4.360	4.083	4.200	424,761	+0.09(+2.19%)
Jun 05, 2025	4.120	4.290	4.060	4.110	631,765	-0.01(-0.24%)
Jun 04, 2025	3.850	4.150	3.830	4.120	362,263	+0.27(+7.01%)
Jun 03, 2025	3.790	3.980	3.755	3.850	288,769	+0.01(+0.26%)
Jun 02, 2025	3.660	3.880	3.560	3.840	346,929	+0.20(+5.49%)
May 30, 2025	3.520	3.690	3.420	3.640	288,816	+0.09(+2.54%)
May 29, 2025	3.630	3.720	3.510	3.550	307,809	-0.03(-0.84%)
May 28, 2025	3.540	3.735	3.451	3.580	242,271	+0.04(+1.13%)
May 27, 2025	3.400	3.600	3.230	3.540	291,959	+0.23(+6.95%)
May 23, 2025	3.420	3.465	3.300	3.310	284,049	-0.19(-5.56%)
May 22, 2025	3.370	3.569	3.315	3.505	272,042	+0.17(+4.94%)
May 21, 2025	3.230	3.370	3.202	3.340	386,147	+0.05(+1.52%)
May 20, 2025	3.520	3.540	3.190	3.290	481,634	-0.23(-6.53%)
May 19, 2025	3.190	3.540	3.090	3.520	767,694	+0.30(+9.32%)
May 16, 2025	2.930	3.385	2.890	3.220	1,202,140	+0.34(+11.81%)
May 15, 2025	2.200	3.000	2.200	2.880	1,691,391	+0.64(+28.57%)
May 14, 2025	2.340	2.390	2.230	2.240	630,862	-0.08(-3.45%)
May 13, 2025	2.480	2.480	2.285	2.320	399,624	-0.16(-6.45%)
May 12, 2025	2.450	2.490	2.350	2.480	291,086	+0.04(+1.64%)
May 09, 2025	2.470	2.610	2.415	2.440	149,928	-0.07(-2.79%)
May 08, 2025	2.410	2.540	2.380	2.510	106,945	+0.10(+4.15%)
May 07, 2025	2.290	2.430	2.260	2.410	170,035	+0.12(+5.24%)
May 06, 2025	2.460	2.550	2.260	2.290	270,468	-0.19(-7.66%)
May 05, 2025	2.580	2.640	2.470	2.480	81,863	-0.12(-4.62%)
May 02, 2025	2.560	2.630	2.500	2.600	156,493	+0.07(+2.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

scPharmaceuticals Inc. - Common Stock (NQ:SCPH)

Historical Prices