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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

scPharmaceuticals Inc. - Common Stock (NQ:SCPH)

5.670 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 06, 2025 5.670 0 +0.00(+0.00%)
Oct 03, 2025 5.670 5.690 5.660 5.670 3,911,205 +0.01(+0.18%)
Oct 02, 2025 5.650 5.670 5.640 5.660 1,005,222 +0.00(+0.00%)
Oct 01, 2025 5.670 5.670 5.645 5.660 2,688,280 -0.01(-0.18%)
Sep 30, 2025 5.670 5.690 5.650 5.670 3,208,776 +0.00(+0.00%)
Sep 29, 2025 5.650 5.690 5.630 5.670 1,648,808 +0.02(+0.35%)
Sep 26, 2025 5.630 5.650 5.620 5.650 2,769,521 +0.04(+0.71%)
Sep 25, 2025 5.630 5.630 5.610 5.610 1,081,113 -0.02(-0.36%)
Sep 24, 2025 5.630 5.650 5.620 5.630 569,264 -0.01(-0.18%)
Sep 23, 2025 5.630 5.640 5.610 5.640 1,055,356 +0.01(+0.18%)
Sep 22, 2025 5.610 5.640 5.610 5.630 676,225 +0.00(+0.00%)
Sep 19, 2025 5.630 5.635 5.610 5.630 1,872,737 +0.01(+0.18%)
Sep 18, 2025 5.630 5.650 5.610 5.620 1,553,519 -0.01(-0.18%)
Sep 17, 2025 5.630 5.650 5.620 5.630 1,223,133 +0.01(+0.18%)
Sep 16, 2025 5.620 5.645 5.610 5.620 944,975 +0.01(+0.18%)
Sep 15, 2025 5.620 5.630 5.610 5.610 846,791 -0.02(-0.36%)
Sep 12, 2025 5.620 5.640 5.610 5.630 412,213 +0.00(+0.00%)
Sep 11, 2025 5.610 5.640 5.610 5.630 1,995,843 +0.02(+0.36%)
Sep 10, 2025 5.620 5.635 5.610 5.610 846,381 -0.01(-0.18%)
Sep 09, 2025 5.570 5.625 5.570 5.620 728,875 +0.04(+0.72%)
Sep 08, 2025 5.570 5.595 5.570 5.580 473,347 +0.01(+0.18%)
Sep 05, 2025 5.590 5.620 5.550 5.570 586,082 -0.01(-0.18%)
Sep 04, 2025 5.530 5.590 5.520 5.580 923,056 +0.06(+1.09%)
Sep 03, 2025 5.500 5.540 5.500 5.520 980,609 +0.01(+0.18%)
Sep 02, 2025 5.520 5.565 5.500 5.510 2,531,728 +0.01(+0.18%)
Aug 29, 2025 5.510 5.530 5.500 5.500 4,384,924 -0.01(-0.18%)
Aug 28, 2025 5.520 5.530 5.510 5.510 3,154,366 -0.01(-0.18%)
Aug 27, 2025 5.520 5.530 5.510 5.520 3,925,619 -0.01(-0.18%)
Aug 26, 2025 5.520 5.540 5.500 5.530 6,816,091 +0.01(+0.18%)
Aug 25, 2025 5.500 5.620 5.480 5.520 17,542,946 +0.67(+13.81%)
Aug 22, 2025 4.600 4.900 4.575 4.850 289,254 +0.28(+6.13%)
Aug 21, 2025 4.390 4.630 4.380 4.570 106,318 +0.12(+2.70%)
Aug 20, 2025 4.460 4.550 4.330 4.450 233,943 -0.01(-0.22%)
Aug 19, 2025 4.760 4.815 4.370 4.460 265,298 -0.32(-6.69%)
Aug 18, 2025 4.600 4.800 4.600 4.780 267,206 +0.18(+3.91%)
Aug 15, 2025 4.990 5.074 4.590 4.600 230,157 -0.35(-7.07%)
Aug 14, 2025 4.750 5.104 4.650 4.950 616,237 +0.17(+3.56%)
Aug 13, 2025 4.880 4.900 4.690 4.780 377,793 -0.02(-0.42%)
Aug 12, 2025 4.730 4.962 4.610 4.800 790,361 +0.14(+3.00%)
Aug 11, 2025 4.660 4.796 4.530 4.660 327,588 +0.03(+0.65%)
Aug 08, 2025 4.770 4.920 4.133 4.630 846,492 -0.38(-7.58%)
Aug 07, 2025 5.330 5.409 4.990 5.010 338,250 -0.25(-4.75%)
Aug 06, 2025 5.390 5.395 5.100 5.260 230,681 -0.15(-2.77%)
Aug 05, 2025 5.510 5.580 5.380 5.410 201,474 -0.11(-1.99%)
Aug 04, 2025 5.220 5.560 5.121 5.520 190,363 +0.35(+6.77%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.