scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH · Real-Time Price · USD
3.870
-0.110 (-2.76%)
At close: Jun 27, 2025, 4:00 PM
3.720
-0.150 (-3.88%)
After-hours: Jun 27, 2025, 4:07 PM EDT
scPharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.99 | 3.99 | 3.82 | 3.87 | 3.87 | -2.76% | 688,032 |
| Jun 26, 2025 | 3.98 | 4.03 | 3.84 | 3.98 | 3.98 | 0.25% | 162,291 |
| Jun 25, 2025 | 3.99 | 4.00 | 3.88 | 3.97 | 3.97 | 0.25% | 137,483 |
| Jun 24, 2025 | 3.88 | 3.97 | 3.85 | 3.96 | 3.96 | 3.39% | 185,627 |
| Jun 23, 2025 | 3.84 | 3.88 | 3.71 | 3.83 | 3.83 | -0.26% | 218,360 |
| Jun 20, 2025 | 3.96 | 4.00 | 3.76 | 3.84 | 3.84 | -2.04% | 454,915 |
| Jun 18, 2025 | 3.99 | 4.02 | 3.87 | 3.92 | 3.92 | -1.75% | 140,105 |
| Jun 17, 2025 | 4.00 | 4.17 | 3.89 | 3.99 | 3.99 | - | 242,712 |
| Jun 16, 2025 | 4.01 | 4.06 | 3.91 | 3.99 | 3.99 | 1.01% | 301,187 |
| Jun 13, 2025 | 3.92 | 4.06 | 3.86 | 3.95 | 3.95 | -1.25% | 211,100 |
| Jun 12, 2025 | 4.06 | 4.19 | 3.97 | 4.00 | 4.00 | -1.96% | 218,163 |
| Jun 11, 2025 | 4.29 | 4.37 | 4.05 | 4.08 | 4.08 | -4.45% | 308,182 |
| Jun 10, 2025 | 4.25 | 4.40 | 4.18 | 4.27 | 4.27 | 0.47% | 235,636 |
| Jun 9, 2025 | 4.27 | 4.29 | 4.16 | 4.25 | 4.25 | 1.19% | 189,838 |
| Jun 6, 2025 | 4.17 | 4.36 | 4.08 | 4.20 | 4.20 | 2.19% | 424,761 |
| Jun 5, 2025 | 4.12 | 4.29 | 4.06 | 4.11 | 4.11 | -0.24% | 631,765 |
| Jun 4, 2025 | 3.85 | 4.15 | 3.83 | 4.12 | 4.12 | 7.01% | 362,263 |
| Jun 3, 2025 | 3.79 | 3.98 | 3.76 | 3.85 | 3.85 | 0.26% | 288,769 |
| Jun 2, 2025 | 3.66 | 3.88 | 3.56 | 3.84 | 3.84 | 5.49% | 346,929 |
| May 30, 2025 | 3.52 | 3.69 | 3.42 | 3.64 | 3.64 | 2.54% | 288,816 |
| May 29, 2025 | 3.63 | 3.72 | 3.51 | 3.55 | 3.55 | -0.84% | 308,509 |
| May 28, 2025 | 3.54 | 3.74 | 3.45 | 3.58 | 3.58 | 1.13% | 244,371 |
| May 27, 2025 | 3.40 | 3.60 | 3.23 | 3.54 | 3.54 | 6.95% | 291,959 |
| May 23, 2025 | 3.42 | 3.47 | 3.30 | 3.31 | 3.31 | -5.56% | 284,049 |
| May 22, 2025 | 3.37 | 3.57 | 3.32 | 3.51 | 3.51 | 4.94% | 272,042 |
| May 21, 2025 | 3.23 | 3.37 | 3.20 | 3.34 | 3.34 | 1.52% | 386,147 |
| May 20, 2025 | 3.52 | 3.54 | 3.19 | 3.29 | 3.29 | -6.53% | 481,634 |
| May 19, 2025 | 3.19 | 3.54 | 3.09 | 3.52 | 3.52 | 9.32% | 767,704 |
| May 16, 2025 | 2.93 | 3.39 | 2.89 | 3.22 | 3.22 | 11.81% | 1,202,140 |
| May 15, 2025 | 2.20 | 3.00 | 2.20 | 2.88 | 2.88 | 28.57% | 1,691,714 |
| May 14, 2025 | 2.34 | 2.39 | 2.23 | 2.24 | 2.24 | -3.45% | 630,862 |
| May 13, 2025 | 2.48 | 2.48 | 2.29 | 2.32 | 2.32 | -6.45% | 399,624 |
| May 12, 2025 | 2.45 | 2.49 | 2.35 | 2.48 | 2.48 | 1.64% | 291,278 |
| 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 |