scPharmaceuticals Inc. - Common Stock (SCPH)
5.5000
-0.0100 (-0.18%)
NASDAQ · Last Trade: Sep 2nd, 3:22 AM EDT
Historical Prices For scPharmaceuticals Inc. - Common Stock (SCPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 5.37 | 5.59 | 5.32 | 5.37 | 280,601 | 5.37 |
| 7/22/2025 | 5.14 | 5.39 | 5.06 | 5.38 | 316,017 | 5.38 |
| 7/21/2025 | 4.99 | 5.28 | 4.98 | 5.13 | 302,406 | 5.13 |
| 7/18/2025 | 4.85 | 5.03 | 4.84 | 4.94 | 402,668 | 4.94 |
| 7/17/2025 | 4.51 | 4.89 | 4.51 | 4.86 | 476,323 | 4.86 |
| 7/16/2025 | 4.44 | 4.55 | 4.43 | 4.53 | 255,604 | 4.53 |
| 7/15/2025 | 4.50 | 4.57 | 4.36 | 4.39 | 214,106 | 4.39 |
| 7/14/2025 | 4.36 | 4.50 | 4.31 | 4.48 | 299,210 | 4.48 |
| 7/11/2025 | 4.48 | 4.57 | 4.38 | 4.38 | 336,245 | 4.38 |
| 7/10/2025 | 4.04 | 4.54 | 3.96 | 4.47 | 547,112 | 4.47 |
| 7/09/2025 | 3.99 | 4.18 | 3.99 | 4.08 | 264,990 | 4.08 |
| 7/08/2025 | 3.89 | 3.98 | 3.88 | 3.96 | 187,577 | 3.96 |
| 7/07/2025 | 3.94 | 3.99 | 3.83 | 3.86 | 182,165 | 3.86 |
| 7/03/2025 | 4.04 | 4.14 | 3.97 | 3.97 | 184,541 | 3.97 |
| 7/02/2025 | 3.93 | 4.00 | 3.85 | 4.04 | 318,029 | 4.04 |
| 7/01/2025 | 3.80 | 3.99 | 3.78 | 3.92 | 259,108 | 3.92 |
| 6/30/2025 | 3.88 | 3.93 | 3.77 | 3.81 | 284,831 | 3.81 |
| 6/27/2025 | 3.99 | 3.99 | 3.82 | 3.87 | 688,087 | 3.87 |
| 6/26/2025 | 3.98 | 4.03 | 3.84 | 3.98 | 162,291 | 3.98 |
| 6/25/2025 | 3.99 | 4.00 | 3.88 | 3.97 | 137,483 | 3.97 |
| 6/24/2025 | 3.88 | 3.97 | 3.85 | 3.96 | 185,627 | 3.96 |
| 6/23/2025 | 3.84 | 3.88 | 3.71 | 3.83 | 218,360 | 3.83 |
| 6/20/2025 | 3.96 | 4.00 | 3.76 | 3.84 | 454,915 | 3.84 |
| 6/18/2025 | 3.99 | 4.02 | 3.87 | 3.92 | 140,105 | 3.92 |
| 6/17/2025 | 4.00 | 4.17 | 3.89 | 3.99 | 242,712 | 3.99 |
| 6/16/2025 | 4.01 | 4.06 | 3.91 | 3.99 | 301,137 | 3.99 |
| 6/13/2025 | 3.92 | 4.06 | 3.86 | 3.95 | 211,100 | 3.95 |
| 6/12/2025 | 4.06 | 4.18 | 3.97 | 4.00 | 218,163 | 4.00 |
| 6/11/2025 | 4.29 | 4.37 | 4.05 | 4.08 | 308,181 | 4.08 |
| 6/10/2025 | 4.25 | 4.40 | 4.17 | 4.27 | 235,636 | 4.27 |
| 6/09/2025 | 4.27 | 4.29 | 4.16 | 4.25 | 189,838 | 4.25 |
| 6/06/2025 | 4.17 | 4.36 | 4.08 | 4.20 | 424,761 | 4.20 |
| 6/05/2025 | 4.12 | 4.29 | 4.06 | 4.11 | 631,765 | 4.11 |
| 6/04/2025 | 3.85 | 4.15 | 3.83 | 4.12 | 362,263 | 4.12 |
| 6/03/2025 | 3.79 | 3.98 | 3.75 | 3.85 | 288,769 | 3.85 |
| 6/02/2025 | 3.66 | 3.88 | 3.56 | 3.84 | 346,929 | 3.84 |