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 )

4.700 +0.040 (+0.86%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Apr 30, 2024 4.550 4.580 4.400 4.470 184,913 -0.11(-2.40%)
Apr 29, 2024 4.520 4.710 4.490 4.580 194,134 +0.09(+2.00%)
Apr 26, 2024 4.380 4.580 4.320 4.490 119,733 +0.14(+3.22%)
Apr 25, 2024 4.470 4.550 4.270 4.350 187,355 -0.15(-3.33%)
Apr 24, 2024 4.640 4.750 4.490 4.500 92,041 -0.11(-2.39%)
Apr 23, 2024 4.630 4.790 4.570 4.610 85,259 +0.04(+0.88%)
Apr 22, 2024 4.580 4.660 4.450 4.570 113,931 +0.01(+0.22%)
Apr 19, 2024 4.500 4.620 4.410 4.560 166,627 +0.05(+1.11%)
Apr 18, 2024 4.420 4.520 4.250 4.510 223,905 +0.09(+2.04%)
Apr 17, 2024 4.690 4.755 4.410 4.420 249,573 -0.25(-5.35%)
Apr 16, 2024 4.860 4.900 4.670 4.670 126,229 -0.19(-3.91%)
Apr 15, 2024 4.890 4.970 4.750 4.860 184,085 -0.07(-1.42%)
Apr 12, 2024 5.090 5.130 4.930 4.930 137,212 -0.17(-3.33%)
Apr 11, 2024 4.780 5.110 4.780 5.100 146,186 +0.32(+6.69%)
Apr 10, 2024 4.880 4.900 4.700 4.780 248,847 -0.24(-4.78%)
Apr 09, 2024 4.940 5.120 4.831 5.020 160,279 +0.09(+1.83%)
Apr 08, 2024 5.020 5.080 4.890 4.930 138,789 -0.10(-1.99%)
Apr 05, 2024 5.180 5.180 4.980 5.030 202,699 -0.11(-2.14%)
Apr 04, 2024 5.220 5.330 5.070 5.140 163,569 -0.07(-1.34%)
Apr 03, 2024 4.760 5.310 4.710 5.210 258,758 +0.43(+9.00%)
Apr 02, 2024 4.780 4.860 4.650 4.780 178,688 -0.07(-1.44%)
Apr 01, 2024 4.970 4.970 4.770 4.850 216,629 -0.17(-3.39%)
Mar 28, 2024 5.130 5.155 4.970 5.020 110,060 -0.01(-0.20%)
Mar 27, 2024 5.050 5.160 4.870 5.030 229,440 +0.12(+2.44%)
Mar 26, 2024 4.860 5.150 4.860 4.910 298,990 +0.05(+1.03%)
Mar 25, 2024 5.110 5.210 4.840 4.860 664,203 -0.31(-6.00%)
Mar 22, 2024 5.320 5.330 5.135 5.170 206,239 -0.21(-3.90%)
Mar 21, 2024 5.630 5.700 5.350 5.380 145,204 -0.20(-3.58%)
Mar 20, 2024 5.340 5.590 5.210 5.580 187,541 +0.21(+3.91%)
Mar 19, 2024 5.500 5.500 5.350 5.370 128,242 -0.12(-2.19%)
Mar 18, 2024 5.850 5.950 5.460 5.490 193,030 -0.34(-5.83%)
Mar 15, 2024 5.280 6.200 5.280 5.830 659,943 +0.53(+10.00%)
Mar 14, 2024 5.650 5.780 4.950 5.300 573,303 -0.14(-2.57%)
Mar 13, 2024 5.310 5.610 5.285 5.440 177,187 +0.08(+1.49%)
Mar 12, 2024 5.360 5.600 5.150 5.360 348,140 +0.08(+1.52%)
Mar 11, 2024 5.330 5.460 5.250 5.280 172,594 -0.10(-1.86%)
Mar 08, 2024 5.740 5.750 5.320 5.380 316,389 -0.29(-5.11%)
Mar 07, 2024 5.920 6.160 5.660 5.670 255,005 -0.23(-3.90%)
Mar 06, 2024 5.910 6.000 5.760 5.900 223,968 +0.04(+0.68%)
Mar 05, 2024 5.940 6.030 5.720 5.860 320,946 -0.14(-2.33%)
Mar 04, 2024 6.180 6.180 5.920 6.000 248,455 -0.12(-1.96%)
Mar 01, 2024 6.030 6.280 5.980 6.120 121,683 +0.10(+1.66%)
Feb 29, 2024 6.130 6.280 5.990 6.020 288,089 +0.00(+0.00%)
Feb 28, 2024 6.220 6.287 5.930 6.020 184,850 -0.20(-3.22%)
Feb 27, 2024 6.020 6.540 6.020 6.220 195,661 +0.23(+3.84%)
Feb 26, 2024 5.670 6.030 5.665 5.990 87,889 +0.33(+5.83%)
Feb 23, 2024 5.630 5.750 5.510 5.660 111,839 +0.02(+0.35%)
Feb 22, 2024 5.550 5.770 5.485 5.640 154,336 +0.06(+1.08%)
Feb 21, 2024 5.680 5.690 5.510 5.580 120,495 -0.12(-2.11%)
Feb 20, 2024 5.690 5.840 5.591 5.700 129,400 -0.04(-0.70%)
Feb 16, 2024 5.650 6.035 5.590 5.740 173,888 +0.06(+1.06%)
Feb 15, 2024 5.670 5.809 5.470 5.680 267,091 +0.04(+0.71%)
Feb 14, 2024 5.410 5.710 5.410 5.640 236,825 +0.29(+5.42%)
Feb 13, 2024 5.650 5.650 5.255 5.350 245,242 -0.38(-6.63%)
Feb 12, 2024 5.380 5.780 5.320 5.730 279,225 +0.35(+6.51%)
Feb 09, 2024 5.130 5.400 5.062 5.380 175,892 +0.27(+5.28%)
Feb 08, 2024 5.210 5.300 5.070 5.110 325,650 -0.09(-1.73%)
Feb 07, 2024 5.330 5.390 5.190 5.200 157,351 -0.12(-2.26%)
Feb 06, 2024 5.230 5.540 5.140 5.320 236,989 +0.13(+2.50%)
Feb 05, 2024 4.840 5.285 4.740 5.190 320,687 +0.28(+5.70%)
Feb 02, 2024 5.030 5.085 4.910 4.910 263,769 -0.18(-3.54%)
Feb 01, 2024 4.950 5.200 4.850 5.090 266,225 +0.19(+3.88%)
Jan 31, 2024 5.080 5.090 4.900 4.900 240,430 -0.19(-3.73%)
Jan 30, 2024 5.400 5.400 5.010 5.090 245,914 -0.30(-5.57%)
Jan 29, 2024 5.280 5.450 5.250 5.390 273,696 +0.07(+1.32%)
Jan 26, 2024 5.490 5.540 5.290 5.320 215,686 -0.13(-2.39%)
Jan 25, 2024 5.260 5.470 5.200 5.450 216,995 +0.18(+3.42%)
Jan 24, 2024 5.550 5.610 5.255 5.270 186,626 -0.20(-3.66%)
Jan 23, 2024 5.570 5.581 5.361 5.470 123,593 -0.05(-0.91%)
Jan 22, 2024 5.340 5.560 5.340 5.520 281,790 +0.18(+3.37%)
Jan 19, 2024 5.770 5.830 5.240 5.340 453,787 -0.42(-7.29%)
Jan 18, 2024 5.770 5.990 5.710 5.760 265,504 -0.01(-0.17%)
Jan 17, 2024 5.650 5.800 5.640 5.770 140,406 -0.01(-0.17%)
Jan 16, 2024 5.970 5.980 5.740 5.780 182,953 -0.19(-3.18%)
Jan 12, 2024 6.140 6.275 5.960 5.970 154,564 -0.13(-2.13%)
Jan 11, 2024 6.290 6.310 5.990 6.100 177,128 -0.25(-3.94%)
Jan 10, 2024 6.280 6.410 6.180 6.350 190,629 +0.07(+1.11%)
Jan 09, 2024 6.370 6.410 6.220 6.280 186,213 -0.11(-1.72%)
Jan 08, 2024 6.380 6.500 6.090 6.390 324,014 +0.04(+0.63%)
Jan 05, 2024 6.600 6.600 6.290 6.350 393,487 -0.01(-0.16%)
Jan 04, 2024 6.370 6.400 6.150 6.360 184,154 +0.01(+0.16%)
Jan 03, 2024 6.270 6.565 6.270 6.350 202,385 -0.04(-0.63%)
Jan 02, 2024 6.240 6.410 6.190 6.390 134,240 +0.12(+1.91%)
Dec 29, 2023 6.410 6.440 6.230 6.270 291,390 -0.12(-1.95%)
Dec 28, 2023 6.400 6.490 6.311 6.395 95,505 -0.01(-0.08%)
Dec 27, 2023 6.360 6.560 6.350 6.400 228,373 +0.01(+0.16%)
Dec 26, 2023 6.360 6.465 6.250 6.390 235,536 +0.05(+0.87%)
Dec 22, 2023 6.400 6.710 6.320 6.335 418,788 -0.07(-1.02%)
Dec 21, 2023 6.090 6.470 6.050 6.400 208,529 +0.39(+6.49%)
Dec 20, 2023 6.080 6.220 5.920 6.010 266,371 -0.07(-1.15%)
Dec 19, 2023 5.960 6.153 5.869 6.080 204,646 +0.18(+3.05%)
Dec 18, 2023 5.750 5.930 5.590 5.900 157,314 +0.18(+3.15%)
Dec 15, 2023 5.890 6.070 5.550 5.720 1,287,558 -0.10(-1.72%)
Dec 14, 2023 5.810 5.910 5.600 5.820 260,942 +0.01(+0.17%)
Dec 13, 2023 5.550 5.810 5.410 5.810 257,289 +0.24(+4.31%)
Dec 12, 2023 5.550 5.640 5.270 5.570 298,719 +0.04(+0.72%)
Dec 11, 2023 5.740 5.740 5.450 5.530 112,225 -0.28(-4.82%)
Dec 08, 2023 5.790 6.000 5.770 5.810 167,782 +0.01(+0.17%)
Dec 07, 2023 5.620 5.820 5.540 5.800 229,027 +0.26(+4.79%)
Dec 06, 2023 5.310 5.650 5.280 5.535 358,264 +0.32(+6.03%)
Dec 05, 2023 5.280 5.295 4.960 5.220 5,926,939 -0.12(-2.25%)
Dec 04, 2023 5.480 5.500 5.320 5.340 275,622 -0.15(-2.73%)
Dec 01, 2023 5.430 5.505 5.330 5.490 152,762 +0.05(+0.92%)
Nov 30, 2023 5.470 5.598 5.370 5.440 175,544 -0.05(-0.91%)
Nov 29, 2023 5.600 5.710 5.450 5.490 216,742 +0.07(+1.29%)
Nov 28, 2023 5.470 5.540 5.390 5.420 132,739 -0.08(-1.45%)
Nov 27, 2023 5.760 5.805 5.450 5.500 136,878 -0.28(-4.84%)
Nov 24, 2023 5.480 5.850 5.480 5.780 82,043 +0.29(+5.28%)
Nov 22, 2023 5.730 5.730 5.380 5.490 163,781 -0.14(-2.49%)
Nov 21, 2023 5.600 5.935 5.580 5.630 284,776 +0.01(+0.27%)
Nov 20, 2023 5.270 5.790 5.270 5.615 303,991 +0.37(+6.95%)
Nov 17, 2023 5.070 5.260 4.960 5.250 834,409 +0.23(+4.58%)
Nov 16, 2023 5.040 5.080 4.830 5.020 227,799 -0.02(-0.40%)
Nov 15, 2023 5.130 5.210 5.030 5.040 174,459 -0.05(-0.98%)
Nov 14, 2023 5.050 5.180 4.960 5.090 423,592 +0.11(+2.21%)
Nov 13, 2023 4.910 5.050 4.690 4.980 271,516 +0.07(+1.43%)
Nov 10, 2023 4.740 5.020 4.655 4.910 634,628 +0.21(+4.47%)
Nov 09, 2023 4.860 5.070 4.630 4.700 1,141,952 -0.45(-8.74%)
Nov 08, 2023 5.080 5.200 4.991 5.150 197,955 +0.02(+0.39%)
Nov 07, 2023 5.320 5.320 5.090 5.130 390,980 -0.16(-3.02%)
Nov 06, 2023 5.360 5.400 5.170 5.290 278,817 -0.07(-1.31%)
Nov 03, 2023 5.050 5.451 5.050 5.360 213,129 +0.33(+6.56%)
Nov 02, 2023 5.350 5.420 5.000 5.030 159,812 -0.20(-3.82%)
Nov 01, 2023 5.360 5.360 5.080 5.230 124,139 -0.12(-2.24%)
Oct 31, 2023 5.190 5.490 5.090 5.350 290,558 +0.21(+4.09%)
Oct 30, 2023 5.370 5.450 5.050 5.140 262,992 -0.17(-3.20%)
Oct 27, 2023 5.600 5.660 5.273 5.310 222,929 -0.36(-6.35%)
Oct 26, 2023 5.840 5.900 5.612 5.670 132,345 -0.17(-2.91%)
Oct 25, 2023 5.670 6.010 5.580 5.840 159,846 +0.18(+3.18%)
Oct 24, 2023 5.490 5.730 5.400 5.660 232,870 +0.18(+3.28%)
Oct 23, 2023 5.600 5.640 5.420 5.480 307,955 -0.21(-3.69%)
Oct 20, 2023 5.800 5.855 5.645 5.690 163,735 -0.16(-2.74%)
Oct 19, 2023 5.940 5.940 5.730 5.850 126,441 -0.09(-1.52%)
Oct 18, 2023 6.150 6.230 5.900 5.940 168,669 -0.19(-3.10%)
Oct 17, 2023 6.120 6.240 6.060 6.130 152,068 +0.01(+0.16%)
Oct 16, 2023 6.260 6.270 5.980 6.120 175,100 -0.09(-1.45%)
Oct 13, 2023 6.080 6.260 5.880 6.210 204,197 +0.14(+2.31%)
Oct 12, 2023 6.380 6.380 6.030 6.070 276,945 -0.30(-4.71%)
Oct 11, 2023 6.700 6.700 6.110 6.370 220,541 -0.26(-3.92%)
Oct 10, 2023 6.550 6.710 6.490 6.630 181,332 +0.14(+2.16%)
Oct 09, 2023 6.370 6.640 6.330 6.490 222,677 +0.10(+1.56%)
Oct 06, 2023 6.620 6.770 6.330 6.390 226,185 -0.24(-3.62%)
Oct 05, 2023 6.300 6.720 6.300 6.630 178,125 +0.30(+4.74%)
Oct 04, 2023 6.540 6.600 6.270 6.330 133,320 -0.20(-3.06%)
Oct 03, 2023 6.550 6.625 6.320 6.530 382,338 -0.04(-0.61%)
Oct 02, 2023 7.100 7.100 6.475 6.570 168,548 -0.55(-7.72%)
Sep 29, 2023 7.060 7.150 6.850 7.120 180,358 +0.11(+1.57%)
Sep 28, 2023 7.070 7.140 6.890 7.010 123,973 -0.03(-0.43%)
Sep 27, 2023 7.100 7.240 6.928 7.040 123,172 -0.08(-1.12%)
Sep 26, 2023 7.100 7.285 7.100 7.120 117,163 +0.02(+0.28%)
Sep 25, 2023 7.000 7.125 7.050 7.100 131,830 +0.06(+0.85%)
Sep 22, 2023 7.030 7.120 6.851 7.040 186,922 +0.02(+0.28%)
Sep 21, 2023 7.370 7.370 6.950 7.020 162,831 -0.27(-3.70%)
Sep 20, 2023 7.310 7.550 7.250 7.290 225,422 +0.00(+0.00%)
Sep 19, 2023 7.100 7.380 7.060 7.290 275,437 +0.19(+2.68%)
Sep 18, 2023 7.000 7.120 6.990 7.100 153,180 +0.08(+1.14%)
Sep 15, 2023 7.150 7.150 6.900 7.020 550,371 -0.13(-1.82%)
Sep 14, 2023 7.180 7.210 7.020 7.150 121,486 +0.01(+0.14%)
Sep 13, 2023 7.130 7.270 7.090 7.140 154,466 -0.02(-0.28%)
Sep 12, 2023 7.580 7.675 7.120 7.160 191,574 -0.43(-5.67%)
Sep 11, 2023 7.390 7.705 7.390 7.590 317,136 +0.18(+2.43%)
Sep 08, 2023 7.260 7.580 7.180 7.410 219,412 +0.17(+2.28%)
Sep 07, 2023 7.370 7.370 7.060 7.245 201,921 +0.25(+3.50%)
Sep 06, 2023 7.180 7.240 6.920 7.000 188,366 -0.17(-2.37%)
Sep 05, 2023 7.470 7.560 7.090 7.170 218,821 -0.30(-4.02%)
Sep 01, 2023 7.640 7.735 7.380 7.470 254,260 -0.21(-2.73%)
Aug 31, 2023 7.630 7.750 7.630 7.680 133,489 -0.05(-0.65%)
Aug 30, 2023 7.670 7.815 7.600 7.730 167,009 +0.05(+0.65%)
Aug 29, 2023 7.900 7.980 7.621 7.680 114,103 -0.21(-2.66%)
Aug 28, 2023 7.980 7.980 7.785 7.890 120,339 -0.05(-0.63%)
Aug 25, 2023 7.690 8.000 7.690 7.940 150,384 +0.25(+3.25%)
Aug 24, 2023 7.800 7.800 7.620 7.690 173,692 -0.09(-1.16%)
Aug 23, 2023 7.920 8.050 7.720 7.780 205,901 -0.08(-1.02%)
Aug 22, 2023 7.940 7.950 7.590 7.860 205,009 -0.05(-0.63%)
Aug 21, 2023 7.580 8.005 7.350 7.910 311,906 +0.30(+3.94%)
Aug 18, 2023 7.260 7.810 7.180 7.610 243,594 +0.24(+3.26%)
Aug 17, 2023 7.790 7.790 7.210 7.370 371,561 -0.43(-5.51%)
Aug 16, 2023 8.000 8.000 7.650 7.800 259,956 -0.16(-2.01%)
Aug 15, 2023 7.790 8.010 7.660 7.960 218,935 +0.16(+2.05%)
Aug 14, 2023 7.870 7.870 7.380 7.800 383,135 -0.05(-0.64%)
Aug 11, 2023 7.420 8.550 7.315 7.850 656,606 +0.10(+1.29%)
Aug 10, 2023 7.860 8.000 7.740 7.750 410,454 -0.10(-1.27%)
Aug 09, 2023 7.880 7.920 7.670 7.850 191,386 -0.03(-0.38%)
Aug 08, 2023 7.850 8.000 7.740 7.880 277,864 +0.07(+0.90%)
Aug 07, 2023 8.170 8.220 7.800 7.810 755,629 -0.36(-4.41%)
Aug 04, 2023 8.280 8.320 8.080 8.170 159,598 -0.07(-0.85%)
Aug 03, 2023 8.120 8.335 8.120 8.240 213,926 +0.04(+0.49%)
Aug 02, 2023 8.240 8.240 8.050 8.200 300,788 -0.11(-1.32%)
Aug 01, 2023 8.430 8.440 8.080 8.310 260,225 -0.12(-1.42%)
Jul 31, 2023 8.430 8.540 8.340 8.430 441,784 +0.04(+0.48%)
Jul 28, 2023 8.230 8.520 8.210 8.390 206,620 +0.23(+2.82%)
Jul 27, 2023 8.180 8.353 8.080 8.160 241,632 +0.02(+0.25%)
Jul 26, 2023 8.200 8.220 8.080 8.140 156,849 -0.06(-0.73%)
Jul 25, 2023 8.080 8.400 8.060 8.200 231,672 +0.10(+1.23%)
Jul 24, 2023 8.470 8.520 8.010 8.100 397,763 -0.36(-4.26%)
Jul 21, 2023 8.530 8.700 8.390 8.460 236,017 +0.00(+0.00%)
Jul 20, 2023 8.330 8.480 8.130 8.460 193,283 +0.11(+1.32%)
Jul 19, 2023 8.570 8.700 8.110 8.350 463,419 -0.26(-3.02%)
Jul 18, 2023 8.330 8.730 8.250 8.610 332,819 +0.24(+2.87%)
Jul 17, 2023 8.390 8.780 8.350 8.370 208,631 +0.01(+0.12%)
Jul 14, 2023 8.630 8.830 8.260 8.360 379,494 -0.14(-1.65%)
Jul 13, 2023 8.670 8.820 8.470 8.500 397,155 -0.19(-2.19%)
Jul 12, 2023 8.980 8.980 8.575 8.690 238,437 -0.22(-2.47%)
Jul 11, 2023 9.060 9.230 8.865 8.910 287,755 -0.10(-1.11%)
Jul 10, 2023 8.620 9.070 8.600 9.010 354,897 +0.33(+3.80%)
Jul 07, 2023 8.960 9.120 8.550 8.680 554,748 -0.35(-3.88%)
Jul 06, 2023 9.490 9.490 8.960 9.030 852,177 -0.43(-4.55%)
Jul 05, 2023 9.810 9.950 9.380 9.460 512,756 -0.36(-3.67%)
Jul 03, 2023 10.03 10.09 9.580 9.820 282,331 -0.37(-3.63%)
Jun 30, 2023 9.750 10.59 9.570 10.19 597,833 +0.51(+5.27%)
Jun 29, 2023 10.15 10.30 9.640 9.680 409,258 -0.58(-5.65%)
Jun 28, 2023 10.34 10.38 10.10 10.26 261,158 -0.05(-0.48%)
Jun 27, 2023 10.35 10.41 9.932 10.31 325,581 -0.08(-0.77%)
Jun 26, 2023 10.16 10.69 10.02 10.39 375,582 +0.12(+1.17%)
Jun 23, 2023 10.38 10.53 10.11 10.27 4,822,990 -0.10(-0.96%)
Jun 22, 2023 10.39 10.55 10.16 10.37 273,505 -0.02(-0.19%)
Jun 21, 2023 10.93 10.93 10.28 10.39 301,837 -0.57(-5.20%)
Jun 20, 2023 10.54 11.05 10.19 10.96 376,495 +0.26(+2.43%)
Jun 16, 2023 10.84 11.00 10.24 10.70 1,421,299 -0.06(-0.56%)
Jun 15, 2023 10.66 10.90 10.55 10.76 423,281 -0.47(-4.19%)
May 08, 2023 11.06 11.53 11.00 11.23 242,928 +0.05(+0.45%)
May 05, 2023 11.13 11.69 11.05 11.18 337,920 +0.25(+2.29%)
May 04, 2023 10.73 11.07 10.36 10.93 155,011 +0.08(+0.74%)
May 03, 2023 10.60 11.11 10.54 10.85 315,073 +0.27(+2.55%)
May 02, 2023 9.820 10.62 9.735 10.58 353,953 +0.85(+8.74%)
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.