4.66
0.00%
+0.00
After Hours:
4.65
-0.010
-0.21%
scPharmaceuticals Inc Stock (SCPH) Price History
The historical daily chart and data for scPharmaceuticals Inc stock (SCPH), show that the latest closing stock price as of May 03, 2024, is $4.66.
- scPharmaceuticals Inc all-time high stock price is $18.17, occurred on December 04, 2017.
- The lowest scPharmaceuticals Inc stock price recorded was $2.44 on April 11, 2019. Since then, scPharmaceuticals Inc's stock price has risen over 90.98% to $4.66 now.
- The 52-week high stock price for SCPH is $12.75, representing a 173.61% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for SCPH is $4.25, indicating a -8.80% decrease from the current share price, occurred on April 18, 2024.
- The closing price of scPharmaceuticals Inc (SCPH) stock in the beginning of 2023 was $4.48. The stock closed the year at $7.17, a gain of over 60.04% for the year.
The table below shows more information about SCPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 03, 2024 | $4.85 | $4.54 | $0.31 | 158,955.0 | +0.00% |
May 02, 2024 | $4.70 | $4.47 | $0.23 | 105,125.0 | +2.64% |
May 01, 2024 | $4.70 | $4.46 | $0.24 | 99,597.0 | +1.57% |
Apr 30, 2024 | $4.58 | $4.40 | $0.18 | 183,132.0 | -2.40% |
Apr 29, 2024 | $4.71 | $4.49 | $0.22 | 184,032.0 | +2.00% |
Apr 26, 2024 | $4.58 | $4.32 | $0.26 | 119,044.0 | +3.22% |
Apr 25, 2024 | $4.55 | $4.27 | $0.28 | 183,148.0 | -3.33% |
Apr 24, 2024 | $4.75 | $4.49 | $0.26 | 91,213.0 | -2.39% |
Apr 23, 2024 | $4.79 | $4.57 | $0.22 | 85,258.0 | +0.88% |
Apr 22, 2024 | $4.66 | $4.45 | $0.21 | 112,304.0 | +0.22% |
Apr 19, 2024 | $4.62 | $4.41 | $0.21 | 149,887.0 | +1.11% |
Apr 18, 2024 | $4.52 | $4.25 | $0.27 | 220,638.0 | +2.04% |
Apr 17, 2024 | $4.75 | $4.41 | $0.345 | 248,672.0 | -5.35% |
Apr 16, 2024 | $4.90 | $4.67 | $0.23 | 125,908.0 | -3.91% |
Apr 15, 2024 | $4.97 | $4.75 | $0.22 | 184,085.0 | -1.42% |
Apr 12, 2024 | $5.13 | $4.93 | $0.20 | 137,212.0 | -3.33% |
Apr 11, 2024 | $5.11 | $4.78 | $0.33 | 146,076.0 | +6.69% |
Apr 10, 2024 | $4.90 | $4.70 | $0.20 | 248,837.0 | -4.78% |
Apr 09, 2024 | $5.12 | $4.83 | $0.2889 | 160,279.0 | +2.03% |
Apr 08, 2024 | $5.08 | $4.89 | $0.19 | 121,824.0 | -2.19% |
Apr 05, 2024 | $5.18 | $4.98 | $0.20 | 202,699.0 | -2.14% |
Apr 04, 2024 | $5.33 | $5.07 | $0.26 | 163,569.0 | -1.34% |
scPharmaceuticals Inc Stock (SCPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of scPharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of scPharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
scPharmaceuticals Inc Stock (SCPH) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $4.85 | $4.46 | $0.39 | 522,632.0 | +4.25% |
Apr, 2024 | $5.33 | $4.25 | $1.08 | 3,721,887.0 | -10.96% |
Mar, 2024 | $6.28 | $4.84 | $1.44 | 5,577,132.0 | -16.61% |
Feb, 2024 | $6.54 | $4.74 | $1.80 | 4,216,377.0 | +22.86% |
Jan, 2024 | $6.60 | $4.90 | $1.70 | 4,773,209.0 | -21.85% |
scPharmaceuticals Inc Stock (SCPH) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $6.71 | $4.96 | $1.75 | 11,426,053.0 | +15.26% |
Nov, 2023 | $5.93 | $4.63 | $1.30 | 6,565,692.0 | +1.68% |
Oct, 2023 | $7.10 | $5.05 | $2.05 | 4,585,693.0 | -24.86% |
Sep, 2023 | $7.74 | $6.83 | $0.91 | 4,097,894.0 | -7.29% |
Aug, 2023 | $8.55 | $7.18 | $1.37 | 6,272,123.0 | -8.90% |
Jul, 2023 | $10.09 | $8.01 | $2.08 | 6,967,489.0 | -17.27% |
Jun, 2023 | $11.75 | $9.57 | $2.18 | 13,479,950.0 | -4.05% |
May, 2023 | $12.75 | $9.53 | $3.22 | 7,664,625.0 | +7.71% |
Apr, 2023 | $11.65 | $8.61 | $3.04 | 6,310,601.0 | +8.71% |
Mar, 2023 | $9.45 | $6.51 | $2.94 | 9,497,986.0 | +20.93% |
Feb, 2023 | $10.38 | $6.11 | $4.27 | 19,257,749.0 | +21.36% |
Jan, 2023 | $7.32 | $5.50 | $1.82 | 4,492,398.0 | -13.81% |
scPharmaceuticals Inc Stock (SCPH) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $7.70 | $5.91 | $1.79 | 4,862,635.0 | -2.18% |
Nov, 2022 | $7.96 | $5.29 | $2.67 | 6,327,911.0 | +37.27% |
Oct, 2022 | $6.80 | $3.68 | $3.12 | 17,198,960.0 | -18.10% |
Sep, 2022 | $6.60 | $4.46 | $2.14 | 3,553,250.0 | +11.45% |
Aug, 2022 | $6.51 | $4.70 | $1.81 | 1,120,247.0 | +18.42% |
Jul, 2022 | $5.58 | $4.79 | $0.79 | 558,121.0 | +2.49% |
Jun, 2022 | $5.11 | $4.02 | $1.09 | 3,480,262.0 | +0.42% |
May, 2022 | $5.25 | $4.23 | $1.02 | 423,887.0 | -3.42% |
Apr, 2022 | $6.80 | $4.06 | $2.74 | 781,831.0 | -12.50% |
Mar, 2022 | $6.22 | $4.52 | $1.70 | 597,640.0 | +8.19% |
Feb, 2022 | $5.88 | $4.24 | $1.63 | 591,417.0 | +21.81% |
Jan, 2022 | $5.18 | $3.68 | $1.50 | 1,050,374.0 | -14.14% |
Cap:
|
Volume (24h):