scPharmaceuticals Inc. - Common Stock (SCPH)
5.6700
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 1:59 AM EDT
Historical Prices For scPharmaceuticals Inc. - Common Stock (SCPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/06/2025 | 5.67 | 0.00 | 5.67 | 5.67 | 0 | 5.67 |
| 10/03/2025 | 5.67 | 5.69 | 5.66 | 5.67 | 3,911,205 | 5.67 |
| 10/02/2025 | 5.65 | 5.67 | 5.64 | 5.66 | 1,005,222 | 5.66 |
| 10/01/2025 | 5.67 | 5.67 | 5.64 | 5.66 | 2,688,280 | 5.66 |
| 9/30/2025 | 5.67 | 5.69 | 5.65 | 5.67 | 3,208,776 | 5.67 |
| 9/29/2025 | 5.65 | 5.69 | 5.63 | 5.67 | 1,648,808 | 5.67 |
| 9/26/2025 | 5.63 | 5.65 | 5.62 | 5.65 | 2,769,521 | 5.65 |
| 9/25/2025 | 5.63 | 5.63 | 5.61 | 5.61 | 1,081,113 | 5.61 |
| 9/24/2025 | 5.63 | 5.65 | 5.62 | 5.63 | 569,264 | 5.63 |
| 9/23/2025 | 5.63 | 5.64 | 5.61 | 5.64 | 1,055,356 | 5.64 |
| 9/22/2025 | 5.61 | 5.64 | 5.61 | 5.63 | 676,225 | 5.63 |
| 9/19/2025 | 5.63 | 5.63 | 5.61 | 5.63 | 1,872,737 | 5.63 |
| 9/18/2025 | 5.63 | 5.65 | 5.61 | 5.62 | 1,553,519 | 5.62 |
| 9/17/2025 | 5.63 | 5.65 | 5.62 | 5.63 | 1,223,133 | 5.63 |
| 9/16/2025 | 5.62 | 5.64 | 5.61 | 5.62 | 944,975 | 5.62 |
| 9/15/2025 | 5.62 | 5.63 | 5.61 | 5.61 | 846,791 | 5.61 |
| 9/12/2025 | 5.62 | 5.64 | 5.61 | 5.63 | 412,213 | 5.63 |
| 9/11/2025 | 5.61 | 5.64 | 5.61 | 5.63 | 1,995,843 | 5.63 |
| 9/10/2025 | 5.62 | 5.63 | 5.61 | 5.61 | 846,381 | 5.61 |
| 9/09/2025 | 5.57 | 5.63 | 5.57 | 5.62 | 728,875 | 5.62 |
| 9/08/2025 | 5.57 | 5.59 | 5.57 | 5.58 | 473,347 | 5.58 |
| 9/05/2025 | 5.59 | 5.62 | 5.55 | 5.57 | 586,082 | 5.57 |
| 9/04/2025 | 5.53 | 5.59 | 5.52 | 5.58 | 923,056 | 5.58 |
| 9/03/2025 | 5.50 | 5.54 | 5.50 | 5.52 | 980,609 | 5.52 |
| 9/02/2025 | 5.52 | 5.57 | 5.50 | 5.51 | 2,531,728 | 5.51 |
| 8/29/2025 | 5.51 | 5.53 | 5.50 | 5.50 | 4,384,924 | 5.50 |
| 8/28/2025 | 5.52 | 5.53 | 5.51 | 5.51 | 3,154,366 | 5.51 |
| 8/27/2025 | 5.52 | 5.53 | 5.51 | 5.52 | 3,925,619 | 5.52 |
| 8/26/2025 | 5.52 | 5.54 | 5.50 | 5.53 | 6,816,091 | 5.53 |
| 8/25/2025 | 5.50 | 5.62 | 5.48 | 5.52 | 17,542,946 | 5.52 |
| 8/22/2025 | 4.60 | 4.90 | 4.58 | 4.85 | 289,254 | 4.85 |
| 8/21/2025 | 4.39 | 4.63 | 4.38 | 4.57 | 106,318 | 4.57 |
| 8/20/2025 | 4.46 | 4.55 | 4.33 | 4.45 | 233,943 | 4.45 |
| 8/19/2025 | 4.76 | 4.81 | 4.37 | 4.46 | 265,298 | 4.46 |
| 8/18/2025 | 4.60 | 4.80 | 4.60 | 4.78 | 267,206 | 4.78 |
| 8/15/2025 | 4.99 | 5.07 | 4.59 | 4.60 | 230,157 | 4.60 |
| 8/14/2025 | 4.75 | 5.10 | 4.65 | 4.95 | 616,237 | 4.95 |
| 8/13/2025 | 4.88 | 4.90 | 4.69 | 4.78 | 377,793 | 4.78 |
| 8/12/2025 | 4.73 | 4.96 | 4.61 | 4.80 | 790,361 | 4.80 |
| 8/11/2025 | 4.66 | 4.80 | 4.53 | 4.66 | 327,588 | 4.66 |
| 8/08/2025 | 4.77 | 4.92 | 4.13 | 4.63 | 846,492 | 4.63 |
| 8/07/2025 | 5.33 | 5.41 | 4.99 | 5.01 | 338,250 | 5.01 |
| 8/06/2025 | 5.39 | 5.39 | 5.10 | 5.26 | 230,681 | 5.26 |
| 8/05/2025 | 5.51 | 5.58 | 5.38 | 5.41 | 201,474 | 5.41 |
| 8/04/2025 | 5.22 | 5.56 | 5.12 | 5.52 | 190,363 | 5.52 |
| 8/01/2025 | 5.01 | 5.28 | 4.96 | 5.17 | 396,074 | 5.17 |
| 7/31/2025 | 5.20 | 5.31 | 5.04 | 5.08 | 148,154 | 5.08 |
| 7/30/2025 | 5.49 | 5.70 | 5.19 | 5.25 | 178,028 | 5.25 |
| 7/29/2025 | 5.43 | 5.55 | 5.41 | 5.45 | 160,746 | 5.45 |
| 7/28/2025 | 5.58 | 5.61 | 5.39 | 5.41 | 240,925 | 5.41 |
| 7/25/2025 | 5.84 | 5.84 | 5.37 | 5.60 | 497,056 | 5.60 |
| 7/24/2025 | 5.55 | 6.28 | 5.50 | 5.84 | 805,572 | 5.84 |