scPharmaceuticals Inc. (SCPH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 4.7400 | 4.7400 | 4.0150 | 4.0400 | 4.0400 | 563,911 |
| 17 may 2024 | 4.8200 | 4.9100 | 4.6700 | 4.7500 | 4.7500 | 237,100 |
| 16 may 2024 | 4.5900 | 4.9200 | 4.5750 | 4.8250 | 4.8250 | 312,800 |
| 15 may 2024 | 4.3500 | 4.7900 | 4.0090 | 4.5700 | 4.5700 | 828,700 |
| 14 may 2024 | 4.3900 | 4.6900 | 4.3900 | 4.5000 | 4.5000 | 347,100 |
| 13 may 2024 | 4.5400 | 4.6800 | 4.3500 | 4.3500 | 4.3500 | 179,700 |
| 10 may 2024 | 4.7900 | 4.8600 | 4.4650 | 4.4800 | 4.4800 | 112,100 |
| 09 may 2024 | 4.6800 | 4.9400 | 4.6740 | 4.8100 | 4.8100 | 159,000 |
| 08 may 2024 | 4.8300 | 4.9200 | 4.6800 | 4.6900 | 4.6900 | 159,400 |
| 07 may 2024 | 4.7600 | 4.9750 | 4.6600 | 4.9000 | 4.9000 | 238,900 |
| 06 may 2024 | 4.7200 | 4.8300 | 4.6100 | 4.7300 | 4.7300 | 106,800 |
| 03 may 2024 | 4.7600 | 4.8500 | 4.5400 | 4.6600 | 4.6600 | 160,000 |
| 02 may 2024 | 4.6400 | 4.7000 | 4.4700 | 4.6600 | 4.6600 | 107,400 |
| 01 may 2024 | 4.4800 | 4.7000 | 4.4600 | 4.5400 | 4.5400 | 100,100 |
| 30 abr 2024 | 4.5500 | 4.5800 | 4.4000 | 4.4700 | 4.4700 | 184,900 |
| 29 abr 2024 | 4.5200 | 4.7100 | 4.4900 | 4.5800 | 4.5800 | 194,100 |
| 26 abr 2024 | 4.3800 | 4.5800 | 4.3200 | 4.4900 | 4.4900 | 119,700 |
| 25 abr 2024 | 4.4700 | 4.5500 | 4.2700 | 4.3500 | 4.3500 | 187,400 |
| 24 abr 2024 | 4.6400 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 92,000 |
| 23 abr 2024 | 4.6300 | 4.7900 | 4.5700 | 4.6100 | 4.6100 | 85,300 |
| 22 abr 2024 | 4.5800 | 4.6600 | 4.4500 | 4.5700 | 4.5700 | 113,900 |
| 19 abr 2024 | 4.5000 | 4.6200 | 4.4100 | 4.5600 | 4.5600 | 166,600 |
| 18 abr 2024 | 4.4200 | 4.5200 | 4.2500 | 4.5100 | 4.5100 | 223,900 |
| 17 abr 2024 | 4.6900 | 4.7550 | 4.4100 | 4.4200 | 4.4200 | 249,600 |
| 16 abr 2024 | 4.8600 | 4.9000 | 4.6700 | 4.6700 | 4.6700 | 126,200 |
| 15 abr 2024 | 4.8900 | 4.9700 | 4.7500 | 4.8600 | 4.8600 | 184,100 |
| 12 abr 2024 | 5.0900 | 5.1300 | 4.9300 | 4.9300 | 4.9300 | 137,200 |
| 11 abr 2024 | 4.7800 | 5.1100 | 4.7800 | 5.1000 | 5.1000 | 146,200 |
| 10 abr 2024 | 4.8800 | 4.9000 | 4.7000 | 4.7800 | 4.7800 | 248,800 |
| 09 abr 2024 | 4.9400 | 5.1200 | 4.8310 | 5.0200 | 5.0200 | 160,300 |
| 08 abr 2024 | 5.0200 | 5.0800 | 4.8900 | 4.9300 | 4.9300 | 138,800 |
| 05 abr 2024 | 5.1800 | 5.1800 | 4.9800 | 5.0300 | 5.0300 | 202,700 |
| 04 abr 2024 | 5.2200 | 5.3300 | 5.0700 | 5.1400 | 5.1400 | 163,600 |
| 03 abr 2024 | 4.7600 | 5.3100 | 4.7100 | 5.2100 | 5.2100 | 258,800 |
| 02 abr 2024 | 4.7800 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 178,700 |
| 01 abr 2024 | 4.9700 | 4.9700 | 4.7700 | 4.8500 | 4.8500 | 216,600 |
| 28 mar 2024 | 5.1300 | 5.1550 | 4.9700 | 5.0200 | 5.0200 | 110,100 |
| 27 mar 2024 | 5.0500 | 5.1600 | 4.8700 | 5.0300 | 5.0300 | 229,400 |
| 26 mar 2024 | 4.8600 | 5.1500 | 4.8600 | 4.9100 | 4.9100 | 299,000 |
| 25 mar 2024 | 5.1100 | 5.2100 | 4.8400 | 4.8600 | 4.8600 | 664,200 |
| 22 mar 2024 | 5.3200 | 5.3300 | 5.1350 | 5.1700 | 5.1700 | 206,200 |
| 21 mar 2024 | 5.6300 | 5.7000 | 5.3500 | 5.3800 | 5.3800 | 145,100 |
| 20 mar 2024 | 5.3400 | 5.5900 | 5.2100 | 5.5800 | 5.5800 | 187,500 |
| 19 mar 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3700 | 5.3700 | 128,200 |
| 18 mar 2024 | 5.8500 | 5.9500 | 5.4600 | 5.4900 | 5.4900 | 193,000 |
| 15 mar 2024 | 5.2800 | 6.2000 | 5.2800 | 5.8300 | 5.8300 | 659,900 |
| 14 mar 2024 | 5.6500 | 5.7810 | 4.9500 | 5.3000 | 5.3000 | 573,300 |
| 13 mar 2024 | 5.3100 | 5.6100 | 5.2850 | 5.4400 | 5.4400 | 179,100 |
| 12 mar 2024 | 5.3600 | 5.6000 | 5.1500 | 5.3600 | 5.3600 | 348,100 |
| 11 mar 2024 | 5.3300 | 5.4600 | 5.2500 | 5.2800 | 5.2800 | 172,600 |
| 08 mar 2024 | 5.7400 | 5.7500 | 5.3200 | 5.3800 | 5.3800 | 316,400 |
| 07 mar 2024 | 5.9200 | 6.1600 | 5.6600 | 5.6700 | 5.6700 | 255,000 |
| 06 mar 2024 | 5.9100 | 6.0000 | 5.7600 | 5.9000 | 5.9000 | 224,000 |
| 05 mar 2024 | 5.9400 | 6.0300 | 5.7200 | 5.8600 | 5.8600 | 320,900 |
| 04 mar 2024 | 6.1800 | 6.1800 | 5.9200 | 6.0000 | 6.0000 | 248,400 |
| 01 mar 2024 | 6.0300 | 6.2800 | 5.9800 | 6.1200 | 6.1200 | 121,700 |
| 29 feb 2024 | 6.1300 | 6.2800 | 5.9900 | 6.0200 | 6.0200 | 283,400 |
| 28 feb 2024 | 6.2200 | 6.2870 | 5.9300 | 6.0200 | 6.0200 | 184,800 |
| 27 feb 2024 | 6.0200 | 6.5400 | 6.0200 | 6.2200 | 6.2200 | 195,700 |
| 26 feb 2024 | 5.6700 | 6.0300 | 5.6650 | 5.9900 | 5.9900 | 87,900 |
| 23 feb 2024 | 5.6300 | 5.7500 | 5.5100 | 5.6600 | 5.6600 | 111,800 |
| 22 feb 2024 | 5.5500 | 5.7700 | 5.4850 | 5.6400 | 5.6400 | 154,300 |
| 21 feb 2024 | 5.6800 | 5.6900 | 5.5100 | 5.5800 | 5.5800 | 120,500 |
| 20 feb 2024 | 5.6900 | 5.8400 | 5.5910 | 5.7000 | 5.7000 | 129,400 |
| 16 feb 2024 | 5.6500 | 6.0350 | 5.5900 | 5.7400 | 5.7400 | 173,900 |
| 15 feb 2024 | 5.6700 | 5.8100 | 5.4700 | 5.6800 | 5.6800 | 262,300 |
| 14 feb 2024 | 5.4100 | 5.7100 | 5.4100 | 5.6400 | 5.6400 | 236,800 |
| 13 feb 2024 | 5.6500 | 5.6500 | 5.2550 | 5.3500 | 5.3500 | 245,500 |
| 12 feb 2024 | 5.3800 | 5.7800 | 5.3200 | 5.7300 | 5.7300 | 279,200 |
| 09 feb 2024 | 5.1300 | 5.4000 | 5.0620 | 5.3800 | 5.3800 | 175,900 |
| 08 feb 2024 | 5.2100 | 5.3000 | 5.0700 | 5.1100 | 5.1100 | 325,700 |
| 07 feb 2024 | 5.3300 | 5.3900 | 5.1900 | 5.2000 | 5.2000 | 157,400 |
| 06 feb 2024 | 5.2300 | 5.5400 | 5.1400 | 5.3200 | 5.3200 | 237,000 |
| 05 feb 2024 | 4.8400 | 5.2850 | 4.7400 | 5.1900 | 5.1900 | 320,700 |
| 02 feb 2024 | 5.0300 | 5.0850 | 4.9100 | 4.9100 | 4.9100 | 263,700 |
| 01 feb 2024 | 4.9500 | 5.2000 | 4.8500 | 5.0900 | 5.0900 | 266,200 |
| 31 ene 2024 | 5.0800 | 5.0900 | 4.9000 | 4.9000 | 4.9000 | 240,400 |
| 30 ene 2024 | 5.4000 | 5.4000 | 5.0100 | 5.0900 | 5.0900 | 245,900 |
| 29 ene 2024 | 5.2800 | 5.4500 | 5.2500 | 5.3900 | 5.3900 | 273,700 |
| 26 ene 2024 | 5.4900 | 5.5400 | 5.2900 | 5.3200 | 5.3200 | 215,700 |
| 25 ene 2024 | 5.2600 | 5.4700 | 5.2000 | 5.4500 | 5.4500 | 217,000 |
| 24 ene 2024 | 5.5500 | 5.6100 | 5.2550 | 5.2700 | 5.2700 | 186,600 |
| 23 ene 2024 | 5.5700 | 5.5810 | 5.3610 | 5.4700 | 5.4700 | 123,500 |
| 22 ene 2024 | 5.3400 | 5.5600 | 5.3400 | 5.5200 | 5.5200 | 281,800 |
| 19 ene 2024 | 5.7700 | 5.8300 | 5.2400 | 5.3400 | 5.3400 | 453,700 |
| 18 ene 2024 | 5.7700 | 5.9900 | 5.7100 | 5.7600 | 5.7600 | 265,500 |
| 17 ene 2024 | 5.6500 | 5.8000 | 5.6400 | 5.7700 | 5.7700 | 140,400 |
| 16 ene 2024 | 5.9700 | 5.9800 | 5.7400 | 5.7800 | 5.7800 | 183,000 |
| 12 ene 2024 | 6.1400 | 6.2750 | 5.9600 | 5.9700 | 5.9700 | 154,600 |
| 11 ene 2024 | 6.2900 | 6.3100 | 5.9900 | 6.1000 | 6.1000 | 177,100 |
| 10 ene 2024 | 6.2800 | 6.4100 | 6.1800 | 6.3500 | 6.3500 | 190,600 |
| 09 ene 2024 | 6.3700 | 6.4100 | 6.2200 | 6.2800 | 6.2800 | 186,200 |
| 08 ene 2024 | 6.3800 | 6.5000 | 6.0900 | 6.3900 | 6.3900 | 324,000 |
| 05 ene 2024 | 6.6000 | 6.6000 | 6.2900 | 6.3500 | 6.3500 | 393,500 |
| 04 ene 2024 | 6.3700 | 6.4000 | 6.1500 | 6.3600 | 6.3600 | 184,200 |
| 03 ene 2024 | 6.2700 | 6.5650 | 6.2700 | 6.3500 | 6.3500 | 202,400 |
| 02 ene 2024 | 6.2400 | 6.4100 | 6.1900 | 6.3900 | 6.3900 | 134,200 |
| 29 dic 2023 | 6.4100 | 6.4400 | 6.2300 | 6.2700 | 6.2700 | 291,400 |
| 28 dic 2023 | 6.4000 | 6.4900 | 6.3110 | 6.3950 | 6.3950 | 93,300 |
| 27 dic 2023 | 6.3600 | 6.5600 | 6.3500 | 6.4000 | 6.4000 | 228,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.