Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scopus Biopharma Inc (NQ: SCPS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 16, 2022 0 +0.00(+0.00%)
Dec 15, 2022 0.4977 0.5794 0.3316 0.3401 31,411,864 +0.11(+44.85%)
Dec 14, 2022 0.2377 0.2499 0.2200 0.2348 130,270 -0.01(-4.20%)
Dec 13, 2022 0.2328 0.2730 0.2200 0.2451 350,654 +0.01(+2.13%)
Dec 12, 2022 0.2100 0.3800 0.2065 0.2400 1,757,322 +0.02(+9.09%)
Dec 09, 2022 0.2013 0.2240 0.1951 0.2200 61,935 +0.01(+2.95%)
Dec 08, 2022 0.2207 0.2299 0.2005 0.2137 23,902 +0.00(+0.28%)
Dec 07, 2022 0.2200 0.2201 0.1902 0.2131 44,695 +0.01(+5.86%)
Dec 06, 2022 0.2111 0.2250 0.1803 0.2013 54,322 -0.01(-4.60%)
Dec 05, 2022 0.2329 0.2329 0.2100 0.2110 22,580 -0.01(-4.74%)
Dec 02, 2022 0.2150 0.2249 0.2088 0.2215 8,046 -0.01(-4.15%)
Dec 01, 2022 0.2400 0.2400 0.2052 0.2311 23,116 +0.01(+4.95%)
Nov 30, 2022 0.2185 0.2400 0.2046 0.2202 427,459 +0.02(+7.62%)
Nov 29, 2022 0.2150 0.2150 0.1955 0.2046 16,835 -0.00(-0.20%)
Nov 28, 2022 0.2059 0.2126 0.1942 0.2050 40,318 +0.00(+2.35%)
Nov 25, 2022 0.2040 0.2060 0.2000 0.2003 25,192 +0.00(+2.09%)
Nov 23, 2022 0.2000 0.2081 0.1900 0.1962 28,755 -0.00(-1.95%)
Nov 22, 2022 0.2500 0.2500 0.1682 0.2001 408,346 -0.04(-18.19%)
Nov 21, 2022 0.2400 0.2464 0.2300 0.2446 39,070 +0.00(+1.66%)
Nov 18, 2022 0.2410 0.2620 0.2350 0.2406 45,306 -0.00(-0.74%)
Nov 17, 2022 0.2525 0.2550 0.2352 0.2424 43,890 -0.01(-4.94%)
Nov 16, 2022 0.2500 0.2730 0.2450 0.2550 122,429 +0.01(+4.04%)
Nov 15, 2022 0.2406 0.2600 0.2353 0.2451 67,339 -0.01(-3.05%)
Nov 14, 2022 0.2502 0.2736 0.2236 0.2528 152,345 -0.02(-8.07%)
Nov 11, 2022 0.2600 0.2800 0.2358 0.2750 64,610 +0.00(+0.22%)
Nov 10, 2022 0.2478 0.2800 0.2250 0.2744 526,834 +0.03(+14.38%)
Nov 09, 2022 0.2597 0.2597 0.2300 0.2399 24,239 -0.01(-3.42%)
Nov 08, 2022 0.2450 0.2582 0.2311 0.2484 16,614 +0.00(+1.89%)
Nov 07, 2022 0.2521 0.2585 0.2320 0.2438 17,554 -0.01(-3.45%)
Nov 04, 2022 0.2946 0.2946 0.2194 0.2525 53,811 -0.00(-1.71%)
Nov 03, 2022 0.2734 0.2734 0.2410 0.2569 174,210 +0.00(+0.55%)
Nov 02, 2022 0.2868 0.2868 0.2510 0.2555 30,420 +0.00(+1.79%)
Nov 01, 2022 0.2699 0.2699 0.2500 0.2510 39,833 -0.00(-0.32%)
Oct 31, 2022 0.2613 0.2613 0.2481 0.2518 41,489 -0.01(-3.97%)
Oct 28, 2022 0.2613 0.2744 0.2472 0.2622 56,125 +0.00(+0.34%)
Oct 27, 2022 0.2498 0.2795 0.2350 0.2613 131,490 +0.00(+1.48%)
Oct 26, 2022 0.2597 0.2654 0.2303 0.2575 201,632 -0.01(-3.85%)
Oct 25, 2022 0.2600 0.2700 0.2310 0.2678 185,925 +0.02(+7.12%)
Oct 24, 2022 0.2600 0.2599 0.2500 0.2500 93,704 -0.01(-3.92%)
Oct 21, 2022 0.2634 0.2700 0.2520 0.2602 201,909 -0.03(-8.80%)
Oct 20, 2022 0.3441 0.3600 0.2700 0.2853 883,636 -0.09(-23.31%)
Oct 19, 2022 0.3100 0.5100 0.2600 0.3720 15,934,059 +0.13(+51.59%)
Oct 18, 2022 0.3500 0.3599 0.2411 0.2454 410,647 -0.01(-5.18%)
Oct 17, 2022 0.2756 0.2780 0.2500 0.2588 16,783 +0.01(+5.94%)
Oct 14, 2022 0.2557 0.2557 0.2214 0.2443 41,538 +0.01(+3.56%)
Oct 13, 2022 0.2800 0.2800 0.2200 0.2359 76,910 -0.01(-5.75%)
Oct 12, 2022 0.2500 0.2899 0.2412 0.2503 39,558 +0.01(+2.16%)
Oct 11, 2022 0.2500 0.2500 0.2300 0.2450 30,642 -0.01(-3.92%)
Oct 10, 2022 0.2700 0.2799 0.2507 0.2550 131,155 -0.03(-11.37%)
Oct 07, 2022 0.2999 0.2999 0.2800 0.2877 39,723 -0.00(-1.17%)
Oct 06, 2022 0.3100 0.3200 0.2856 0.2911 99,003 -0.00(-0.99%)
Oct 05, 2022 0.2783 0.3250 0.2650 0.2940 106,712 +0.03(+10.94%)
Oct 04, 2022 0.2600 0.2800 0.2452 0.2650 23,416 +0.00(+0.38%)
Oct 03, 2022 0.2400 0.2847 0.2260 0.2640 35,581 +0.02(+9.05%)
Sep 30, 2022 0.2434 0.2480 0.2307 0.2421 52,958 +0.00(+1.51%)
Sep 29, 2022 0.2435 0.2435 0.2205 0.2385 22,984 -0.01(-2.09%)
Sep 28, 2022 0.2100 0.2500 0.2219 0.2436 30,696 +0.02(+7.64%)
Sep 27, 2022 0.2495 0.2495 0.2245 0.2263 53,717 -0.01(-5.71%)
Sep 26, 2022 0.2364 0.2643 0.2364 0.2400 25,249 +0.00(+0.04%)
Sep 23, 2022 0.2300 0.2550 0.2230 0.2399 82,484 +0.00(+0.84%)
Sep 22, 2022 0.2420 0.2600 0.2221 0.2379 181,844 -0.01(-2.90%)
Sep 21, 2022 0.2800 0.2983 0.2450 0.2450 112,276 -0.03(-9.26%)
Sep 20, 2022 0.3000 0.3000 0.2667 0.2700 37,959 -0.02(-8.29%)
Sep 19, 2022 0.2901 0.3046 0.2900 0.2944 28,214 +0.01(+2.94%)
Sep 16, 2022 0.3111 0.3207 0.2750 0.2860 140,457 -0.03(-8.77%)
Sep 15, 2022 0.3600 0.3600 0.3125 0.3135 239,376 +0.00(+0.42%)
Sep 14, 2022 0.3366 0.3366 0.3019 0.3122 38,351 -0.01(-4.32%)
Sep 13, 2022 0.3200 0.3500 0.3150 0.3263 51,550 +0.00(+1.24%)
Sep 12, 2022 0.3202 0.3360 0.3022 0.3223 46,212 -0.00(-0.37%)
Sep 09, 2022 0.3149 0.3391 0.3000 0.3235 68,196 +0.01(+2.73%)
Sep 08, 2022 0.3300 0.3300 0.3100 0.3149 24,597 -0.01(-1.62%)
Sep 07, 2022 0.3100 0.3273 0.3100 0.3201 58,376 -0.02(-5.85%)
Sep 06, 2022 0.3680 0.3680 0.3382 0.3400 17,749 -0.02(-4.49%)
Sep 02, 2022 0.3409 0.3599 0.3241 0.3560 13,213 +0.02(+4.55%)
Sep 01, 2022 0.3500 0.3645 0.3120 0.3405 74,344 -0.01(-1.93%)
Aug 31, 2022 0.3600 0.3726 0.3420 0.3472 64,417 -0.01(-3.82%)
Aug 30, 2022 0.3750 0.3800 0.3500 0.3610 43,665 -0.01(-2.46%)
Aug 29, 2022 0.3636 0.3955 0.3505 0.3701 70,198 -0.01(-2.32%)
Aug 26, 2022 0.3980 0.3980 0.3635 0.3789 88,402 -0.01(-3.07%)
Aug 25, 2022 0.3800 0.5500 0.3705 0.3909 1,482,690 +0.01(+3.66%)
Aug 24, 2022 0.4100 0.4100 0.3710 0.3771 37,264 -0.01(-3.31%)
Aug 23, 2022 0.3900 0.4095 0.3888 0.3900 12,639 +0.01(+2.31%)
Aug 22, 2022 0.3850 0.4068 0.3700 0.3812 20,945 -0.01(-2.28%)
Aug 19, 2022 0.3995 0.4096 0.3897 0.3901 22,852 +0.01(+2.39%)
Aug 18, 2022 0.4200 0.4190 0.3800 0.3810 61,720 -0.01(-3.23%)
Aug 17, 2022 0.4100 0.4264 0.3750 0.3937 100,580 -0.02(-3.98%)
Aug 16, 2022 0.4700 0.4700 0.4100 0.4100 81,262 -0.03(-6.82%)
Aug 15, 2022 0.4400 0.4500 0.4400 0.4400 50,459 -0.01(-2.22%)
Aug 12, 2022 0.4600 0.4600 0.4200 0.4500 36,400 +0.02(+4.51%)
Aug 11, 2022 0.4427 0.4516 0.4011 0.4306 146,514 +0.01(+1.29%)
Aug 10, 2022 0.4400 0.4533 0.4251 0.4251 38,908 +0.01(+1.21%)
Aug 09, 2022 0.4300 0.4400 0.4200 0.4200 31,688 -0.01(-2.37%)
Aug 08, 2022 0.4100 0.4736 0.4107 0.4302 156,438 -0.01(-1.85%)
Aug 05, 2022 0.4200 0.4400 0.3920 0.4383 64,943 +0.01(+3.30%)
Aug 04, 2022 0.4000 0.4300 0.3955 0.4243 130,630 +0.02(+5.81%)
Aug 03, 2022 0.3800 0.4059 0.3700 0.4010 48,422 +0.02(+5.53%)
Aug 02, 2022 0.3900 0.3899 0.3701 0.3800 34,967 +0.01(+2.67%)
Aug 01, 2022 0.3990 0.3990 0.3694 0.3701 27,714 -0.01(-2.50%)
Jul 29, 2022 0.3700 0.4070 0.3694 0.3796 40,478 +0.01(+2.76%)
Jul 28, 2022 0.4100 0.4069 0.3468 0.3694 82,466 -0.03(-7.21%)
Jul 27, 2022 0.3965 0.4100 0.3702 0.3981 25,215 -0.00(-0.10%)
Jul 26, 2022 0.4400 0.4400 0.3500 0.3985 196,071 +0.01(+2.18%)
Jul 25, 2022 0.4100 0.4198 0.3893 0.3900 20,008 +0.00(+0.18%)
Jul 22, 2022 0.3883 0.4100 0.3883 0.3893 30,175 -0.01(-2.99%)
Jul 21, 2022 0.4200 0.4200 0.3900 0.4013 45,166 +0.01(+2.09%)
Jul 20, 2022 0.3650 0.4060 0.3650 0.3931 17,694 +0.02(+5.25%)
Jul 19, 2022 0.4061 0.4100 0.3612 0.3735 65,470 -0.01(-3.59%)
Jul 18, 2022 0.3930 0.4050 0.3800 0.3874 42,738 +0.01(+3.14%)
Jul 15, 2022 0.3900 0.3993 0.3751 0.3756 25,769 +0.00(+0.13%)
Jul 14, 2022 0.4031 0.4250 0.3693 0.3751 103,650 -0.05(-11.55%)
Jul 13, 2022 0.4300 0.4300 0.4100 0.4241 15,052 +0.00(+0.00%)
Jul 12, 2022 0.4382 0.4400 0.4000 0.4241 29,760 -0.02(-3.61%)
Jul 11, 2022 0.4400 0.4600 0.4300 0.4400 22,351 +0.01(+2.30%)
Jul 08, 2022 0.4400 0.4600 0.4090 0.4301 32,471 -0.00(-1.13%)
Jul 07, 2022 0.4100 0.4568 0.4022 0.4350 104,737 +0.02(+4.77%)
Jul 06, 2022 0.4315 0.4483 0.3938 0.4152 118,486 -0.02(-3.78%)
Jul 05, 2022 0.4400 0.4600 0.4200 0.4315 158,567 +0.03(+8.39%)
Jul 01, 2022 0.4500 0.4500 0.3975 0.3981 190,304 -0.03(-7.42%)
Jun 30, 2022 0.4300 0.4304 0.3700 0.4300 182,595 +0.05(+14.09%)
Jun 29, 2022 0.3800 0.3998 0.3700 0.3769 49,718 -0.00(-0.82%)
Jun 28, 2022 0.3900 0.4319 0.3700 0.3800 47,891 -0.01(-2.56%)
Jun 27, 2022 0.4090 0.4200 0.3857 0.3900 14,574 +0.03(+8.33%)
Jun 24, 2022 0.3950 0.4151 0.3600 0.3600 92,276 -0.04(-10.00%)
Jun 23, 2022 0.4300 0.4307 0.4000 0.4000 81,653 -0.01(-1.31%)
Jun 22, 2022 0.4700 0.4700 0.4032 0.4053 84,107 -0.03(-7.00%)
Jun 21, 2022 0.4800 0.4800 0.4209 0.4358 103,537 +0.01(+2.54%)
Jun 17, 2022 0.3500 0.4800 0.3500 0.4250 153,042 +0.06(+15.87%)
Jun 16, 2022 0.3764 0.4195 0.3515 0.3668 65,144 -0.03(-8.60%)
Jun 15, 2022 0.4100 0.4588 0.4013 0.4013 60,877 -0.01(-1.67%)
Jun 14, 2022 0.4841 0.4841 0.3900 0.4081 24,857 -0.01(-3.41%)
Jun 13, 2022 0.4000 0.4293 0.4000 0.4225 39,299 -0.03(-5.90%)
Jun 10, 2022 0.4300 0.4989 0.4100 0.4490 164,055 +0.04(+10.84%)
Jun 09, 2022 0.3762 0.4999 0.3762 0.4051 212,938 +0.01(+2.56%)
Jun 08, 2022 0.3900 0.4000 0.3751 0.3950 24,447 +0.02(+5.31%)
Jun 07, 2022 0.4020 0.4020 0.3629 0.3751 23,192 +0.01(+3.02%)
Jun 06, 2022 0.3701 0.4041 0.3411 0.3641 182,183 -0.02(-4.21%)
Jun 03, 2022 0.3800 0.3973 0.3799 0.3801 15,620 -0.01(-2.41%)
Jun 02, 2022 0.4000 0.4100 0.3707 0.3895 40,866 -0.01(-2.50%)
Jun 01, 2022 0.4016 0.4061 0.3937 0.3995 23,851 +0.01(+1.32%)
May 31, 2022 0.3857 0.4000 0.3773 0.3943 16,362 +0.01(+3.76%)
May 27, 2022 0.4000 0.4120 0.3707 0.3800 76,145 -0.01(-2.91%)
May 26, 2022 0.4000 0.4101 0.3720 0.3914 68,030 -0.01(-2.85%)
May 25, 2022 0.4100 0.4189 0.4000 0.4029 36,567 +0.00(+0.72%)
May 24, 2022 0.4400 0.4650 0.3807 0.4000 34,109 -0.06(-13.04%)
May 23, 2022 0.4600 0.5000 0.4011 0.4600 77,998 +0.00(+1.03%)
May 20, 2022 0.4300 0.4553 0.4100 0.4553 22,651 +0.03(+5.88%)
May 19, 2022 0.3901 0.4414 0.3838 0.4300 54,746 +0.03(+7.15%)
May 18, 2022 0.4100 0.4100 0.3601 0.4013 55,499 -0.01(-2.12%)
May 17, 2022 0.3900 0.4100 0.3814 0.4100 77,301 +0.01(+3.77%)
May 16, 2022 0.4100 0.4100 0.3900 0.3951 88,138 -0.01(-3.63%)
May 13, 2022 0.4100 0.4278 0.4000 0.4100 82,911 +0.01(+2.50%)
May 12, 2022 0.4400 0.4687 0.3700 0.4000 41,619 -0.02(-5.53%)
May 11, 2022 0.4350 0.4459 0.4190 0.4234 113,250 -0.03(-6.64%)
May 10, 2022 0.5000 0.5000 0.4401 0.4535 26,901 +0.00(+0.33%)
May 09, 2022 0.4700 0.4900 0.4500 0.4520 73,065 -0.02(-3.87%)
May 06, 2022 0.4900 0.5000 0.4700 0.4702 61,348 -0.03(-5.32%)
May 05, 2022 0.5199 0.5199 0.4847 0.4966 24,167 -0.02(-4.48%)
May 04, 2022 0.4757 0.5250 0.4700 0.5199 48,408 +0.03(+5.76%)
May 03, 2022 0.5036 0.5100 0.4802 0.4916 43,383 -0.02(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.