scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH · Real-Time Price · USD
2.480
+0.040 (1.64%)
At close: May 12, 2025, 4:00 PM
2.470
-0.010 (-0.40%)
After-hours: May 12, 2025, 7:15 PM EDT
scPharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.45 | 2.49 | 2.35 | 2.48 | 2.48 | 1.64% | 290,876 |
| May 9, 2025 | 2.47 | 2.61 | 2.42 | 2.44 | 2.44 | -2.79% | 149,928 |
| May 8, 2025 | 2.41 | 2.54 | 2.38 | 2.51 | 2.51 | 4.15% | 106,945 |
| May 7, 2025 | 2.29 | 2.43 | 2.26 | 2.41 | 2.41 | 5.24% | 170,035 |
| May 6, 2025 | 2.46 | 2.55 | 2.26 | 2.29 | 2.29 | -7.66% | 270,468 |
| May 5, 2025 | 2.58 | 2.64 | 2.47 | 2.48 | 2.48 | -4.62% | 81,863 |
| May 2, 2025 | 2.56 | 2.63 | 2.50 | 2.60 | 2.60 | 2.77% | 156,493 |
| May 1, 2025 | 2.56 | 2.58 | 2.46 | 2.53 | 2.53 | -0.78% | 190,748 |
| Apr 30, 2025 | 2.33 | 2.57 | 2.24 | 2.55 | 2.55 | 7.59% | 328,254 |
| Apr 29, 2025 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | -3.27% | 181,698 |
| Apr 28, 2025 | 2.53 | 2.62 | 2.41 | 2.45 | 2.45 | -2.39% | 101,125 |
| Apr 25, 2025 | 2.48 | 2.53 | 2.37 | 2.51 | 2.51 | 0.40% | 249,220 |
| Apr 24, 2025 | 2.59 | 2.59 | 2.48 | 2.50 | 2.50 | -3.85% | 229,903 |
| Apr 23, 2025 | 2.70 | 2.76 | 2.59 | 2.60 | 2.60 | -0.38% | 187,590 |
| Apr 22, 2025 | 2.56 | 2.64 | 2.50 | 2.61 | 2.61 | 1.95% | 190,444 |
| Apr 21, 2025 | 2.54 | 2.64 | 2.51 | 2.56 | 2.56 | -0.39% | 230,152 |
| Apr 17, 2025 | 2.55 | 2.59 | 2.50 | 2.57 | 2.57 | 0.78% | 249,629 |
| Apr 16, 2025 | 2.59 | 2.70 | 2.50 | 2.55 | 2.55 | -3.59% | 251,219 |
| Apr 15, 2025 | 2.56 | 2.71 | 2.49 | 2.65 | 2.65 | 2.52% | 323,842 |
| Apr 14, 2025 | 2.39 | 2.59 | 2.24 | 2.58 | 2.58 | 11.21% | 521,036 |
| Apr 11, 2025 | 2.01 | 2.32 | 2.00 | 2.32 | 2.32 | 15.14% | 620,148 |
| Apr 10, 2025 | 2.12 | 2.41 | 1.95 | 2.02 | 2.02 | -7.99% | 411,617 |
| Apr 9, 2025 | 2.10 | 2.22 | 1.94 | 2.19 | 2.19 | 1.86% | 1,067,409 |
| Apr 8, 2025 | 2.43 | 2.51 | 2.12 | 2.15 | 2.15 | -7.73% | 834,815 |
| Apr 7, 2025 | 2.25 | 2.42 | 2.15 | 2.33 | 2.33 | 0.43% | 362,716 |
| Apr 4, 2025 | 2.21 | 2.37 | 2.21 | 2.32 | 2.32 | 0.87% | 570,938 |
| Apr 3, 2025 | 2.38 | 2.44 | 2.29 | 2.30 | 2.30 | -8.00% | 397,852 |
| Apr 2, 2025 | 2.28 | 2.50 | 2.20 | 2.50 | 2.50 | 7.30% | 552,066 |
| Apr 1, 2025 | 2.60 | 2.62 | 2.31 | 2.33 | 2.33 | -11.41% | 1,084,748 |
| Mar 31, 2025 | 2.76 | 2.77 | 2.50 | 2.63 | 2.63 | -5.23% | 678,402 |
| Mar 28, 2025 | 3.04 | 3.06 | 2.72 | 2.78 | 2.78 | -8.72% | 632,424 |
| Mar 27, 2025 | 3.01 | 3.08 | 2.89 | 3.04 | 3.04 | 1.00% | 128,464 |
| Mar 26, 2025 | 2.97 | 3.02 | 2.87 | 3.01 | 3.01 | 0.33% | 436,793 |
| Mar 25, 2025 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -4.15% | 197,592 |
| Mar 24, 2025 | 3.02 | 3.14 | 2.92 | 3.13 | 3.13 | 4.33% | 485,803 |
| Mar 21, 2025 | 2.97 | 3.07 | 2.92 | 3.00 | 3.00 | -0.33% | 571,835 |
| Mar 20, 2025 | 2.98 | 3.19 | 2.90 | 3.01 | 3.01 | -0.99% | 574,185 |
| Mar 19, 2025 | 3.07 | 3.14 | 2.99 | 3.04 | 3.04 | -0.33% | 403,792 |
| Mar 18, 2025 | 2.97 | 3.08 | 2.93 | 3.05 | 3.05 | 1.67% | 336,205 |
| Mar 17, 2025 | 3.03 | 3.07 | 2.99 | 3.00 | 3.00 | -0.99% | 178,226 |
| Mar 14, 2025 | 3.01 | 3.11 | 2.96 | 3.03 | 3.03 | 1.34% | 205,574 |
| Mar 13, 2025 | 3.01 | 3.04 | 2.90 | 2.99 | 2.99 | -0.99% | 468,094 |
| Mar 12, 2025 | 3.10 | 3.19 | 2.98 | 3.02 | 3.02 | -1.95% | 559,950 |
| Mar 11, 2025 | 2.91 | 3.10 | 2.88 | 3.08 | 3.08 | 6.57% | 831,253 |
| Mar 10, 2025 | 2.92 | 2.93 | 2.75 | 2.89 | 2.89 | -1.37% | 988,670 |
| Mar 7, 2025 | 3.23 | 3.30 | 2.91 | 2.93 | 2.93 | -6.09% | 1,966,781 |
| Mar 6, 2025 | 3.18 | 3.21 | 3.07 | 3.12 | 3.12 | -1.89% | 1,887,217 |
| Mar 5, 2025 | 3.30 | 3.31 | 3.13 | 3.18 | 3.18 | -3.34% | 682,627 |
| Mar 4, 2025 | 3.35 | 3.36 | 3.19 | 3.29 | 3.29 | 2.49% | 614,545 |
| Mar 3, 2025 | 3.40 | 3.52 | 3.17 | 3.21 | 3.21 | -2.13% | 589,475 |