Stockscreener 앱 받기
4.75
1.55%
-0.075
scPharmaceuticals Inc 주식 (SCPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.91 | $4.67 | $0.24 | 235,895.0 | -1.55% |
| 2024-05-16 | $4.92 | $4.57 | $0.3454 | 312,411.0 | +5.58% |
| 2024-05-15 | $4.79 | $4.01 | $0.7806 | 825,495.0 | +1.56% |
| 2024-05-14 | $4.69 | $4.39 | $0.30 | 345,960.0 | +3.45% |
| 2024-05-13 | $4.68 | $4.35 | $0.33 | 179,734.0 | -2.90% |
| 2024-05-10 | $4.86 | $4.46 | $0.395 | 111,387.0 | -6.86% |
| 2024-05-09 | $4.94 | $4.67 | $0.2655 | 157,803.0 | +2.56% |
| 2024-05-08 | $4.92 | $4.68 | $0.24 | 157,664.0 | -4.29% |
| 2024-05-07 | $4.97 | $4.66 | $0.315 | 238,868.0 | +3.59% |
| 2024-05-06 | $4.83 | $4.61 | $0.22 | 106,756.0 | +1.50% |
| 2024-05-03 | $4.85 | $4.54 | $0.31 | 158,955.0 | +0.00% |
| 2024-05-02 | $4.70 | $4.47 | $0.23 | 105,125.0 | +2.64% |
| 2024-05-01 | $4.70 | $4.46 | $0.24 | 99,597.0 | +1.57% |
| 2024-04-30 | $4.58 | $4.40 | $0.18 | 183,132.0 | -2.40% |
| 2024-04-29 | $4.71 | $4.49 | $0.22 | 184,032.0 | +2.00% |
| 2024-04-26 | $4.58 | $4.32 | $0.26 | 119,044.0 | +3.22% |
| 2024-04-25 | $4.55 | $4.27 | $0.28 | 183,148.0 | -3.33% |
| 2024-04-24 | $4.75 | $4.49 | $0.26 | 91,213.0 | -2.39% |
| 2024-04-23 | $4.79 | $4.57 | $0.22 | 85,258.0 | +0.88% |
| 2024-04-22 | $4.66 | $4.45 | $0.21 | 112,304.0 | +0.22% |
| 2024-04-19 | $4.62 | $4.41 | $0.21 | 149,887.0 | +1.11% |
| 2024-04-18 | $4.52 | $4.25 | $0.27 | 220,638.0 | +2.04% |
scPharmaceuticals Inc 주식 (SCPH) 연도별 가격 이력
이 심층 분석에서는 scPharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 scPharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
scPharmaceuticals Inc 주식 (SCPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.97 | $4.01 | $0.9656 | 3,271,545.0 | +6.26% |
| 2024-04 | $5.33 | $4.25 | $1.08 | 3,721,887.0 | -10.96% |
| 2024-03 | $6.28 | $4.84 | $1.44 | 5,577,132.0 | -16.61% |
| 2024-02 | $6.54 | $4.74 | $1.80 | 4,216,377.0 | +22.86% |
| 2024-01 | $6.60 | $4.90 | $1.70 | 4,773,209.0 | -21.85% |
scPharmaceuticals Inc 주식 (SCPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.71 | $4.96 | $1.75 | 11,426,053.0 | +15.26% |
| 2023-11 | $5.93 | $4.63 | $1.30 | 6,565,692.0 | +1.68% |
| 2023-10 | $7.10 | $5.05 | $2.05 | 4,585,693.0 | -24.86% |
| 2023-09 | $7.74 | $6.83 | $0.91 | 4,097,894.0 | -7.29% |
| 2023-08 | $8.55 | $7.18 | $1.37 | 6,272,123.0 | -8.90% |
| 2023-07 | $10.09 | $8.01 | $2.08 | 6,967,489.0 | -17.27% |
| 2023-06 | $11.75 | $9.57 | $2.18 | 13,479,950.0 | -4.05% |
| 2023-05 | $12.75 | $9.53 | $3.22 | 7,664,625.0 | +7.71% |
| 2023-04 | $11.65 | $8.61 | $3.04 | 6,310,601.0 | +8.71% |
| 2023-03 | $9.45 | $6.51 | $2.94 | 9,497,986.0 | +20.93% |
| 2023-02 | $10.38 | $6.11 | $4.27 | 19,257,749.0 | +21.36% |
| 2023-01 | $7.32 | $5.50 | $1.82 | 4,492,398.0 | -13.81% |
scPharmaceuticals Inc 주식 (SCPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.70 | $5.91 | $1.79 | 4,862,635.0 | -2.18% |
| 2022-11 | $7.96 | $5.29 | $2.67 | 6,327,911.0 | +37.27% |
| 2022-10 | $6.80 | $3.68 | $3.12 | 17,198,960.0 | -18.10% |
| 2022-09 | $6.60 | $4.46 | $2.14 | 3,553,250.0 | +11.45% |
| 2022-08 | $6.51 | $4.70 | $1.81 | 1,120,247.0 | +18.42% |
| 2022-07 | $5.58 | $4.79 | $0.79 | 558,121.0 | +2.49% |
| 2022-06 | $5.11 | $4.02 | $1.09 | 3,480,262.0 | +0.42% |
| 2022-05 | $5.25 | $4.23 | $1.02 | 423,887.0 | -3.42% |
| 2022-04 | $6.80 | $4.06 | $2.74 | 781,831.0 | -12.50% |
| 2022-03 | $6.22 | $4.52 | $1.70 | 597,640.0 | +8.19% |
| 2022-02 | $5.88 | $4.24 | $1.63 | 591,417.0 | +21.81% |
| 2022-01 | $5.18 | $3.68 | $1.50 | 1,050,374.0 | -14.14% |
0.77%
1.20%
자본화:
|
볼륨(24시간):