Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free SCPH Stock Alerts

scPharmaceuticals (SCPH) Stock Chart & Stock Price History

scPharmaceuticals logo
$4.07
-0.08 (-1.93%)
(As of 11/1/2024 ET)
Compare

scPharmaceuticals Stock Price Performance

5 Day
Performance
-6.86%
1 Month
Performance
-6.65%
3 Month
Performance
-9.96%
6 Month
Performance
-12.66%
Year-To-Date
Performance
-35.09%
1 Year
Performance
-19.09%
Receive SCPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for scPharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

SCPH Stock Chart for Saturday, November, 2, 2024

SCPH Chart by TradingView

scPharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$4.15$4.07
-1.93%		$4.27$4.05146,602 shs$203.62 million
10/31/2024$4.46$4.15
-6.95%		$4.44$4.15142,553 shs$149.62 million
10/30/2024$4.43$4.46
+0.68%		$4.60$4.39314,164 shs$160.80 million
10/29/2024$4.37$4.43
+1.37%		$4.51$4.27141,432 shs$159.72 million
10/28/2024$4.20$4.37
+4.05%		$4.51$4.26193,856 shs$157.56 million
10/25/2024$4.18$4.20
+0.48%		$4.29$4.08205,884 shs$151.43 million
10/24/2024$4.37$4.18
-4.35%		$4.41$4.06339,091 shs$150.71 million
10/23/2024$4.41$4.37
-0.91%		$4.55$4.28186,065 shs$218.63 million
10/22/2024$4.42$4.41
-0.23%		$4.60$4.39122,062 shs$220.63 million
10/21/2024$4.53$4.42
-2.43%		$4.58$4.35161,658 shs$159.36 million
10/18/2024$4.39$4.53
+3.19%		$4.55$4.33160,563 shs$226.64 million
10/17/2024$4.41$4.39
-0.45%		$4.45$4.3280,206 shs$158.28 million
10/16/2024$4.26$4.41
+3.52%		$4.50$4.26370,546 shs$220.63 million
10/15/2024$4.20$4.26
+1.43%		$4.28$4.17116,630 shs$213.13 million
10/14/2024$4.23$4.20
-0.71%		$4.32$4.08147,634 shs$210.13 million
10/11/2024$4.08$4.23
+3.68%		$4.27$4.06253,773 shs$211.63 million
10/10/2024$3.94$4.08
+3.55%		$4.14$3.81452,145 shs$204.12 million
10/09/2024$3.97$3.94
-0.76%		$4.11$3.87263,325 shs$142.05 million
10/08/2024$4.07$3.97
-2.46%		$4.10$3.82607,020 shs$198.62 million
10/07/2024$4.28$4.07
-4.91%		$4.32$4.06442,573 shs$203.62 million
10/04/2024$4.34$4.28
-1.38%		$4.43$4.25200,745 shs$214.13 million
10/03/2024$4.36$4.34
-0.46%		$4.42$4.30238,759 shs$217.13 million
10/02/2024$4.21$4.36
+3.56%		$4.41$4.12313,902 shs$218.13 million
10/01/2024$4.56$4.21
-7.68%		$4.56$4.17390,518 shs$151.79 million
09/30/2024$4.61$4.56
-1.08%		$4.63$4.33377,720 shs$228.14 million
09/27/2024$4.42$4.61
+4.30%		$4.75$4.46211,285 shs$166.21 million
09/26/2024$4.64$4.42
-4.74%		$4.77$4.31574,351 shs$159.36 million
09/25/2024$4.77$4.64
-2.73%		$4.80$4.63308,986 shs$232.14 million
09/24/2024$4.81$4.77
-0.83%		$4.88$4.73240,554 shs$171.98 million
09/23/2024$5.18$4.81
-7.14%		$5.23$4.80339,805 shs$173.42 million
09/20/2024$5.26$5.18
-1.52%		$5.32$5.08502,627 shs$259.16 million
09/19/2024$5.43$5.26
-3.13%		$5.63$5.17248,569 shs$189.64 million
09/18/2024$5.51$5.43
-1.45%		$5.55$5.23435,716 shs$195.77 million
09/17/2024$5.51$5.51$5.56$5.38285,909 shs$198.66 million
09/16/2024$5.49$5.51
+0.36%		$5.65$5.43348,170 shs$275.67 million
09/13/2024$5.31$5.49
+3.39%		$5.54$5.34473,968 shs$274.67 million
09/12/2024$5.11$5.31
+3.91%		$5.40$5.11274,942 shs$191.45 million
09/11/2024$5.00$5.11
+2.20%		$5.14$4.98205,063 shs$255.65 million
09/10/2024$5.05$5.00
-0.99%		$5.09$4.97185,747 shs$250.15 million
09/09/2024$5.11$5.05
-1.17%		$5.22$5.01117,095 shs$252.65 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$5.19$5.11
-1.54%		$5.30$4.99272,677 shs$255.65 million
09/05/2024$5.09$5.19
+1.96%		$5.19$4.98172,428 shs$259.66 million
09/04/2024$4.95$5.09
+2.83%		$5.14$4.88591,037 shs$254.65 million
09/03/2024$5.09$4.95
-2.75%		$5.17$4.88203,130 shs$178.47 million
09/02/2024$5.09$5.09$5.13$4.93126,200 shs$254.65 million
08/30/2024$5.04$5.09
+0.99%		$5.13$4.93126,239 shs$183.52 million
08/29/2024$4.92$5.04
+2.44%		$5.11$4.9094,324 shs$181.71 million
08/28/2024$5.15$4.92
-4.47%		$5.25$4.86173,989 shs$177.39 million
08/27/2024$5.21$5.15
-1.15%		$5.25$5.05159,012 shs$185.68 million
08/26/2024$5.37$5.21
-2.98%		$5.44$5.11321,626 shs$187.84 million
08/23/2024$5.14$5.37
+4.47%		$5.45$5.07374,610 shs$268.66 million
08/22/2024$5.39$5.14
-4.64%		$5.50$5.13194,771 shs$257.15 million
08/21/2024$5.10$5.39
+5.69%		$5.45$4.98383,089 shs$194.33 million
08/20/2024$5.12$5.10
-0.29%		$5.15$4.85286,901 shs$183.88 million
08/19/2024$5.19$5.12
-1.45%		$5.25$5.06290,030 shs$245.78 million
08/16/2024$5.06$5.19
+2.57%		$5.29$5.09365,377 shs$187.12 million
08/15/2024$4.79$5.06
+5.64%		$5.25$4.79455,561 shs$182.41 million
08/14/2024$4.93$4.79
-2.84%		$5.05$4.70301,275 shs$172.68 million
08/13/2024$4.43$4.93
+11.29%		$5.00$4.37885,580 shs$177.75 million
08/12/2024$4.33$4.43
+2.31%		$4.98$4.151.86 million shs$159.72 million
08/09/2024$4.51$4.33
-3.99%		$4.72$4.33188,870 shs$156.11 million
08/08/2024$4.20$4.51
+7.38%		$4.69$4.08264,504 shs$162.60 million
08/07/2024$4.37$4.20
-3.89%		$4.52$4.10232,660 shs$151.43 million
08/06/2024$4.20$4.37
+4.05%		$4.50$4.21162,330 shs$157.54 million
08/05/2024$4.52$4.20
-7.08%		$4.34$4.06200,564 shs$151.41 million
08/02/2024$4.79$4.52
-5.64%		$4.67$4.50133,484 shs$162.96 million
08/01/2024$5.03$4.79
-4.77%		$5.07$4.64220,857 shs$172.68 million

Related Companies

This page (NASDAQ:SCPH) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored