Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

SC Pharmaceuticals Inc (NQ: SCPH )

4.140 +0.080 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Sep 28, 2018 6.050 6.100 5.695 5.870 23,600 -0.16(-2.65%)
Sep 27, 2018 5.750 6.093 5.730 6.030 122,725 +0.41(+7.30%)
Sep 26, 2018 5.430 5.660 5.430 5.620 78,922 +0.20(+3.69%)
Sep 25, 2018 5.065 5.450 5.065 5.420 40,960 +0.17(+3.24%)
Sep 24, 2018 5.120 5.300 5.030 5.250 20,256 +0.15(+2.94%)
Sep 21, 2018 5.160 5.200 5.040 5.100 22,300 -0.06(-1.16%)
Sep 20, 2018 5.240 5.240 5.070 5.160 19,659 -0.02(-0.39%)
Sep 19, 2018 5.110 5.240 5.110 5.180 19,688 +0.07(+1.37%)
Sep 18, 2018 5.230 5.260 5.070 5.110 21,499 -0.07(-1.35%)
Sep 17, 2018 5.140 5.250 5.070 5.180 21,826 +0.04(+0.78%)
Sep 14, 2018 5.080 5.200 5.030 5.140 11,400 +0.00(+0.00%)
Sep 13, 2018 5.050 5.245 5.000 5.140 7,382 +0.12(+2.39%)
Sep 12, 2018 4.950 5.260 4.950 5.020 8,041 +0.02(+0.40%)
Sep 11, 2018 5.045 5.045 4.970 5.000 4,596 -0.10(-1.96%)
Sep 10, 2018 5.170 5.170 5.000 5.100 8,767 -0.01(-0.20%)
Sep 07, 2018 5.000 5.310 5.000 5.110 12,600 +0.05(+0.99%)
Sep 06, 2018 5.420 5.450 5.030 5.060 11,245 -0.01(-0.20%)
Sep 05, 2018 5.100 5.140 4.954 5.070 6,247 -0.03(-0.59%)
Sep 04, 2018 5.150 5.150 4.900 5.100 13,739 -0.02(-0.39%)
Aug 31, 2018 5.120 5.120 5.120 0 +0.10(+1.99%)
Aug 30, 2018 5.090 5.344 5.000 5.020 27,819 -0.10(-1.95%)
Aug 29, 2018 5.120 5.290 4.961 5.120 21,997 -0.02(-0.39%)
Aug 28, 2018 5.130 5.325 5.120 5.140 27,845 -0.05(-0.96%)
Aug 27, 2018 5.350 5.480 5.190 5.190 12,985 -0.10(-1.89%)
Aug 24, 2018 5.330 5.350 5.190 5.290 12,400 +0.04(+0.76%)
Aug 23, 2018 5.250 5.280 5.140 5.250 29,882 -0.02(-0.38%)
Aug 22, 2018 5.210 5.400 5.190 5.270 28,455 +0.04(+0.76%)
Aug 21, 2018 4.910 5.300 4.910 5.230 43,967 +0.29(+5.87%)
Aug 20, 2018 5.400 5.480 4.900 4.940 74,647 -0.43(-8.01%)
Aug 17, 2018 5.100 5.640 5.100 5.370 124,900 +0.23(+4.47%)
Aug 16, 2018 4.610 5.180 4.610 5.140 100,880 +0.46(+9.83%)
Aug 15, 2018 4.230 5.250 4.098 4.680 242,028 +0.46(+10.77%)
Aug 14, 2018 4.370 4.560 4.150 4.225 68,650 -0.33(-7.14%)
Aug 13, 2018 4.640 4.680 4.415 4.550 26,914 -0.04(-0.87%)
Aug 10, 2018 4.520 4.640 4.325 4.590 52,700 +0.01(+0.22%)
Aug 09, 2018 4.720 4.790 4.520 4.580 38,943 -0.13(-2.76%)
Aug 08, 2018 4.930 4.930 4.660 4.710 63,684 -0.08(-1.67%)
Aug 07, 2018 4.880 4.950 4.700 4.790 26,879 +0.01(+0.21%)
Aug 06, 2018 4.810 4.910 4.700 4.780 23,593 -0.01(-0.21%)
Aug 03, 2018 4.820 4.940 4.770 4.790 19,500 -0.01(-0.21%)
Aug 02, 2018 4.900 4.900 4.760 4.800 26,727 -0.05(-1.03%)
Aug 01, 2018 4.650 4.900 4.610 4.850 40,228 +0.19(+4.08%)
Jul 31, 2018 4.630 4.720 4.530 4.660 23,539 +0.02(+0.43%)
Jul 30, 2018 4.580 4.750 4.480 4.640 26,083 +0.07(+1.53%)
Jul 27, 2018 4.670 4.700 4.510 4.570 61,600 -0.12(-2.56%)
Jul 26, 2018 4.730 4.859 4.620 4.690 35,704 -0.03(-0.64%)
Jul 25, 2018 4.620 4.809 4.600 4.720 39,987 +0.08(+1.72%)
Jul 24, 2018 4.710 4.838 4.530 4.640 42,506 -0.06(-1.28%)
Jul 23, 2018 4.740 4.950 4.660 4.700 35,695 -0.10(-2.08%)
Jul 20, 2018 4.670 4.890 4.570 4.800 78,057 +0.13(+2.78%)
Jul 19, 2018 4.980 4.600 4.670 68,494 -0.31(-6.22%)
Jul 18, 2018 4.880 5.000 4.700 4.980 58,211 +0.10(+2.05%)
Jul 17, 2018 5.070 5.115 4.820 4.880 118,607 -0.21(-4.13%)
Jul 16, 2018 5.500 5.500 5.020 5.090 63,913 -0.40(-7.29%)
Jul 13, 2018 5.535 5.170 5.490 68,037 +0.25(+4.77%)
Jul 12, 2018 5.310 5.450 5.080 5.240 143,742 -0.11(-2.06%)
Jul 11, 2018 5.540 5.550 5.325 5.350 144,409 -0.23(-4.12%)
Jul 10, 2018 5.610 5.780 5.521 5.580 40,873 -0.04(-0.71%)
Jul 09, 2018 5.730 5.730 5.580 5.620 22,009 -0.12(-2.09%)
Jul 06, 2018 5.920 5.930 5.690 5.740 29,753 -0.18(-3.04%)
Jul 05, 2018 5.880 5.970 5.730 5.920 45,735 +0.04(+0.68%)
Jul 03, 2018 5.880 5.880 5.880 0 +0.08(+1.38%)
Jul 02, 2018 5.650 5.880 5.590 5.800 95,182 +0.14(+2.47%)
Jun 29, 2018 5.700 5.700 5.580 5.660 28,980 -0.05(-0.88%)
Jun 28, 2018 5.490 5.800 5.460 5.710 63,513 +0.15(+2.70%)
Jun 27, 2018 5.550 5.850 5.510 5.560 55,893 +0.01(+0.18%)
Jun 26, 2018 5.600 5.733 5.530 5.550 70,762 -0.06(-1.07%)
Jun 25, 2018 5.840 5.970 5.570 5.610 81,034 -0.22(-3.77%)
Jun 22, 2018 5.600 5.990 5.470 5.830 405,216 +0.27(+4.86%)
Jun 21, 2018 5.530 5.600 5.211 5.560 130,293 +0.03(+0.54%)
Jun 20, 2018 5.560 5.750 5.410 5.530 74,082 +0.00(+0.00%)
Jun 19, 2018 5.820 6.100 5.250 5.530 299,686 -0.36(-6.11%)
Jun 18, 2018 5.980 6.020 5.750 5.890 157,522 -0.16(-2.64%)
Jun 15, 2018 6.140 6.050 6.050 153,404 +0.00(+0.00%)
Jun 14, 2018 5.940 6.270 5.856 6.050 257,477 +0.12(+2.02%)
Jun 13, 2018 5.620 6.190 5.610 5.930 953,027 -1.68(-22.08%)
Jun 12, 2018 7.330 7.790 7.260 7.610 200,355 +0.41(+5.69%)
Jun 11, 2018 7.120 7.800 7.111 7.200 175,228 +0.09(+1.27%)
Jun 08, 2018 7.730 8.000 6.890 7.110 420,049 -0.65(-8.38%)
Jun 07, 2018 8.350 8.690 7.390 7.760 296,179 -0.50(-6.05%)
Jun 06, 2018 8.670 9.460 8.100 8.260 276,524 -0.37(-4.29%)
Jun 05, 2018 8.480 8.850 8.480 8.630 107,197 +0.14(+1.65%)
Jun 04, 2018 8.900 9.045 8.320 8.490 146,644 -0.43(-4.82%)
Jun 01, 2018 10.35 10.35 8.500 8.920 479,331 -1.02(-10.26%)
May 31, 2018 9.840 10.28 8.910 9.940 992,186 -4.28(-30.10%)
May 30, 2018 13.91 14.30 13.75 14.22 178,872 +0.36(+2.60%)
May 29, 2018 14.00 14.06 13.54 13.86 62,791 -0.12(-0.86%)
May 25, 2018 13.98 13.98 13.98 0 +0.02(+0.14%)
May 24, 2018 14.00 14.30 13.47 13.96 91,030 +0.01(+0.07%)
May 23, 2018 14.47 14.77 13.70 13.95 134,979 -0.40(-2.79%)
May 22, 2018 13.56 14.50 13.32 14.35 239,416 +0.79(+5.83%)
May 21, 2018 13.07 13.93 13.07 13.56 87,910 +0.49(+3.75%)
May 18, 2018 13.48 13.75 12.65 13.07 96,208 -0.31(-2.32%)
May 17, 2018 13.80 14.31 13.10 13.38 117,385 -0.31(-2.26%)
May 16, 2018 14.20 14.27 13.57 13.69 118,592 -0.52(-3.66%)
May 15, 2018 14.50 15.00 14.07 14.21 128,725 -0.09(-0.63%)
May 14, 2018 14.08 14.58 14.08 14.30 59,462 +0.23(+1.63%)
May 11, 2018 14.46 14.94 13.52 14.07 150,770 -0.32(-2.22%)
May 10, 2018 14.30 14.71 14.00 14.39 111,905 +0.07(+0.49%)
May 09, 2018 15.50 15.70 14.20 14.32 169,151 -1.08(-7.01%)
May 08, 2018 12.63 15.40 12.18 15.40 464,656 +2.41(+18.55%)
May 07, 2018 12.12 14.22 11.71 12.99 328,855 +1.07(+8.98%)
May 04, 2018 11.56 12.95 11.49 11.92 182,097 +0.33(+2.85%)
May 03, 2018 11.66 11.95 11.20 11.59 110,665 -0.03(-0.26%)
May 02, 2018 10.77 11.98 10.77 11.62 204,178 +0.57(+5.16%)
May 01, 2018 10.25 11.49 10.25 11.05 195,339 +1.08(+10.83%)
Apr 30, 2018 9.200 10.24 8.885 9.970 130,452 +0.84(+9.20%)
Apr 27, 2018 9.810 10.22 9.100 9.130 112,163 -0.78(-7.87%)
Apr 26, 2018 10.00 10.00 9.820 9.910 13,199 -0.04(-0.40%)
Apr 25, 2018 10.20 10.20 9.830 9.950 74,358 -0.03(-0.30%)
Apr 24, 2018 9.950 10.27 9.720 9.980 81,909 +0.09(+0.91%)
Apr 23, 2018 10.25 10.25 9.700 9.890 57,710 -0.30(-2.94%)
Apr 20, 2018 10.70 11.00 10.12 10.19 92,785 -0.56(-5.21%)
Apr 19, 2018 11.06 11.16 10.56 10.75 69,212 -0.25(-2.27%)
Apr 18, 2018 11.03 11.23 10.65 11.00 133,268 -0.09(-0.81%)
Apr 17, 2018 11.13 11.38 11.05 11.09 118,461 +0.03(+0.27%)
Apr 16, 2018 11.05 11.22 10.92 11.06 65,306 +0.12(+1.10%)
Apr 13, 2018 11.11 11.51 10.81 10.94 64,134 -0.05(-0.45%)
Apr 12, 2018 11.50 11.86 10.94 10.99 66,094 -0.41(-3.60%)
Apr 11, 2018 11.53 11.57 11.06 11.40 79,596 -0.23(-1.98%)
Apr 10, 2018 11.00 11.90 11.00 11.63 152,594 +0.70(+6.40%)
Apr 09, 2018 11.10 11.13 10.52 10.93 52,749 -0.09(-0.82%)
Apr 06, 2018 11.16 11.24 10.86 11.02 26,590 -0.24(-2.13%)
Apr 05, 2018 11.79 12.03 11.03 11.26 22,618 -0.42(-3.60%)
Apr 04, 2018 11.04 12.10 11.00 11.68 57,255 +0.70(+6.38%)
Apr 03, 2018 11.68 11.81 10.72 10.98 103,154 -0.68(-5.83%)
Apr 02, 2018 12.31 12.47 10.92 11.66 40,814 -0.74(-5.97%)
Mar 29, 2018 12.40 12.40 12.40 0 +0.78(+6.71%)
Mar 28, 2018 11.90 12.22 11.52 11.62 89,188 -0.28(-2.35%)
Mar 27, 2018 11.99 12.36 11.60 11.90 38,520 -0.07(-0.58%)
Mar 26, 2018 12.48 12.73 11.58 11.97 36,969 -0.45(-3.62%)
Mar 23, 2018 12.87 12.88 12.38 12.42 164,998 -0.54(-4.17%)
Mar 22, 2018 12.35 12.99 12.35 12.96 83,297 +0.48(+3.85%)
Mar 21, 2018 13.36 13.36 12.46 12.48 68,215 -0.85(-6.38%)
Mar 20, 2018 13.34 13.58 13.30 13.33 27,265 -0.05(-0.37%)
Mar 19, 2018 13.78 13.92 13.34 13.38 27,440 -0.67(-4.77%)
Mar 16, 2018 14.70 15.62 13.68 14.05 831,912 -0.68(-4.62%)
Mar 15, 2018 15.50 16.25 14.47 14.73 105,611 -1.07(-6.77%)
Mar 14, 2018 17.22 17.50 15.12 15.80 125,317 -1.52(-8.78%)
Mar 13, 2018 16.42 17.74 16.42 17.32 77,708 +0.60(+3.59%)
Mar 12, 2018 16.10 17.96 15.38 16.72 78,803 +0.65(+4.04%)
Mar 09, 2018 16.00 16.10 15.10 16.07 51,431 +0.13(+0.82%)
Mar 08, 2018 15.80 16.00 15.44 15.94 35,785 +0.00(+0.00%)
Mar 07, 2018 15.94 15.94 23,698 +0.15(+0.95%)
Mar 06, 2018 15.82 16.00 15.15 15.79 35,062 +0.07(+0.45%)
Mar 05, 2018 15.25 15.89 15.25 15.72 23,930 +0.36(+2.34%)
Mar 02, 2018 15.48 15.69 15.35 15.36 22,463 -0.52(-3.27%)
Mar 01, 2018 15.90 16.00 15.57 15.88 22,988 -0.11(-0.69%)
Feb 28, 2018 14.81 16.00 14.80 15.99 21,497 +0.51(+3.26%)
Feb 27, 2018 15.75 15.75 15.13 15.48 15,820 -0.10(-0.61%)
Feb 26, 2018 15.71 15.71 15.30 15.58 14,742 +0.23(+1.50%)
Feb 23, 2018 14.95 15.38 14.90 15.35 19,809 +0.35(+2.33%)
Feb 22, 2018 15.33 15.33 14.70 15.00 28,374 -0.19(-1.25%)
Feb 21, 2018 15.30 15.53 14.53 15.19 29,603 +0.00(+0.00%)
Feb 20, 2018 14.06 15.95 14.06 15.19 37,201 +1.34(+9.68%)
Feb 16, 2018 13.85 13.85 13.85 0 -0.08(-0.57%)
Feb 15, 2018 12.47 14.35 12.47 13.93 52,627 +0.54(+4.03%)
Feb 14, 2018 12.60 13.49 12.45 13.39 5,713 +0.93(+7.46%)
Feb 13, 2018 12.20 12.60 12.20 12.46 12,003 +0.32(+2.64%)
Feb 12, 2018 12.40 12.75 12.07 12.14 106,201 +0.14(+1.17%)
Feb 09, 2018 11.97 12.43 11.97 12.00 17,738 +0.02(+0.17%)
Feb 08, 2018 12.23 12.37 11.52 11.98 9,450 -0.12(-0.99%)
Feb 07, 2018 11.98 11.98 12.10 17,049 +0.12(+1.00%)
Feb 06, 2018 12.38 12.78 11.84 11.98 17,853 -0.41(-3.31%)
Feb 05, 2018 12.31 12.59 12.27 12.39 17,862 +0.11(+0.90%)
Feb 02, 2018 12.60 12.60 12.20 12.28 13,144 -0.23(-1.84%)
Feb 01, 2018 12.45 12.95 12.45 12.51 33,040 -0.24(-1.88%)
Jan 31, 2018 12.85 12.92 12.53 12.75 42,961 +0.00(+0.00%)
Jan 30, 2018 12.64 12.94 12.64 12.75 38,068 -0.03(-0.23%)
Jan 29, 2018 12.75 12.88 12.51 12.78 20,675 +0.08(+0.63%)
Jan 26, 2018 12.85 12.90 12.01 12.70 65,995 -0.18(-1.40%)
Jan 25, 2018 12.72 12.93 12.64 12.88 18,969 +0.26(+2.06%)
Jan 24, 2018 12.63 12.93 12.40 12.62 18,957 -0.12(-0.94%)
Jan 23, 2018 12.30 12.79 12.21 12.74 36,813 +0.48(+3.92%)
Jan 22, 2018 12.01 12.49 12.01 12.26 17,992 +0.07(+0.57%)
Jan 19, 2018 12.21 12.21 12.10 12.19 29,160 -0.02(-0.16%)
Jan 18, 2018 12.31 12.36 12.13 12.21 5,922 -0.02(-0.16%)
Jan 17, 2018 12.23 12.50 12.22 12.23 20,685 +0.00(+0.00%)
Jan 16, 2018 12.30 12.47 12.11 12.23 52,798 +0.23(+1.92%)
Jan 12, 2018 12.00 12.00 12.00 0 -0.25(-2.04%)
Jan 11, 2018 12.32 12.75 12.21 12.25 32,160 +0.00(+0.00%)
Jan 10, 2018 12.92 12.92 12.15 12.25 14,287 +0.14(+1.16%)
Jan 09, 2018 12.29 12.90 11.97 12.11 52,247 -0.38(-3.04%)
Jan 08, 2018 11.91 12.50 11.83 12.49 34,628 +0.67(+5.67%)
Jan 05, 2018 11.87 11.98 11.80 11.82 8,431 +0.04(+0.34%)
Jan 04, 2018 11.72 11.88 11.72 11.78 4,127 -0.00(-0.01%)
Jan 03, 2018 12.24 12.68 11.50 11.78 48,039 -0.39(-3.19%)
Jan 02, 2018 12.21 12.21 12.21 12.17 31,679 +0.08(+0.66%)
Dec 29, 2017 12.09 12.09 12.09 0 -0.54(-4.28%)
Dec 28, 2017 13.19 13.19 12.60 12.63 33,257 -0.76(-5.68%)
Dec 27, 2017 13.34 13.39 12.67 13.39 29,112 +0.06(+0.45%)
Dec 26, 2017 13.35 13.35 12.82 13.33 16,632 +0.37(+2.85%)
Dec 22, 2017 11.75 13.24 11.75 12.96 33,662 +1.16(+9.83%)
Dec 21, 2017 12.13 12.26 11.80 11.80 44,973 -0.31(-2.56%)
Dec 20, 2017 12.50 12.51 12.10 12.11 14,356 -0.29(-2.34%)
Dec 19, 2017 13.10 14.00 12.04 12.40 67,456 -0.71(-5.42%)
Dec 18, 2017 13.58 13.78 13.12 13.11 16,433 -0.39(-2.89%)
Dec 15, 2017 14.01 14.39 13.50 13.50 35,663 -0.46(-3.30%)
Dec 14, 2017 14.29 14.34 13.90 13.96 30,229 -0.22(-1.55%)
Dec 13, 2017 14.50 14.55 14.03 14.18 24,012 -0.33(-2.27%)
Dec 12, 2017 14.65 14.65 14.51 14.51 58,343 -0.41(-2.75%)
Dec 11, 2017 14.40 15.75 14.40 14.92 50,849 +0.31(+2.12%)
Dec 08, 2017 13.46 15.00 13.46 14.61 48,223 +0.75(+5.41%)
Dec 07, 2017 14.39 14.65 13.02 13.86 108,404 -0.52(-3.62%)
Dec 06, 2017 15.55 15.55 14.38 14.38 34,403 -1.22(-7.82%)
Dec 05, 2017 17.32 17.32 15.41 15.60 56,384 -1.71(-9.88%)
Dec 04, 2017 17.09 17.09 17.01 17.31 54,901 +0.73(+4.40%)
Dec 01, 2017 16.50 17.40 16.50 16.58 38,651 +0.16(+0.97%)
Nov 30, 2017 15.84 16.66 15.83 16.42 36,992 +0.57(+3.60%)
Nov 29, 2017 15.01 15.99 14.95 15.85 46,641 +0.84(+5.60%)
Nov 28, 2017 14.41 15.44 14.41 15.01 65,973 +0.65(+4.53%)
Nov 27, 2017 14.25 14.65 14.16 14.36 25,220 +0.29(+2.06%)
Nov 24, 2017 14.35 14.70 14.07 14.07 24,699 -0.09(-0.64%)
Nov 22, 2017 14.02 14.94 13.80 14.16 56,110 +0.16(+1.14%)
Nov 21, 2017 14.19 14.19 13.98 14.00 75,188 -0.15(-1.06%)
Nov 20, 2017 14.05 14.45 14.00 14.15 86,476 +0.05(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.