scPharmaceuticals Inc. (SCPH)
NASDAQ: SCPH
· Real-Time Price · USD
5.67
0.01 (0.18%)
At close: Oct 03, 2025, 3:59 PM
5.65
-0.35%
After-hours: Oct 03, 2025, 04:11 PM EDT
SCPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.66 | 5.68 | 5.66 | 5.67 | 5.67 | 0.18% | 3,811,039 |
| Oct 2, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | 5.66 | 0.00% | 1,005,222 |
| Oct 1, 2025 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 2,688,310 |
| Sep 30, 2025 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 0.00% | 3,208,800 |
| Sep 29, 2025 | 5.65 | 5.69 | 5.63 | 5.67 | 5.67 | 0.35% | 1,648,808 |
| Sep 26, 2025 | 5.63 | 5.65 | 5.62 | 5.65 | 5.65 | 0.71% | 2,762,224 |
| Sep 25, 2025 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | -0.36% | 1,081,113 |
| Sep 24, 2025 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | -0.18% | 569,300 |
| Sep 23, 2025 | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | 0.18% | 1,055,400 |
| Sep 22, 2025 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 0.00% | 676,225 |
| Sep 19, 2025 | 5.63 | 5.64 | 5.61 | 5.63 | 5.63 | 0.18% | 1,872,737 |
| Sep 18, 2025 | 5.63 | 5.65 | 5.61 | 5.62 | 5.62 | -0.18% | 1,553,519 |
| Sep 17, 2025 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | 0.18% | 1,223,133 |
| Sep 16, 2025 | 5.62 | 5.65 | 5.61 | 5.62 | 5.62 | 0.18% | 945,000 |
| Sep 15, 2025 | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | -0.36% | 846,800 |
| Sep 12, 2025 | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | 0.00% | 412,213 |
| Sep 11, 2025 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 0.36% | 1,995,843 |
| Sep 10, 2025 | 5.62 | 5.64 | 5.61 | 5.61 | 5.61 | -0.18% | 846,411 |
| Sep 9, 2025 | 5.57 | 5.63 | 5.57 | 5.62 | 5.62 | 0.72% | 728,900 |
| Sep 8, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | 0.18% | 473,000 |
Page 1 of 99