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

Scopus Biopharma Inc (NQ: SCPS )

0.1682 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 (%)
Apr 29, 2022 0.5300 0.5300 0.4700 0.4827 49,347 -0.03(-5.32%)
Apr 28, 2022 0.4800 0.5298 0.4600 0.5098 62,771 -0.00(-0.02%)
Apr 27, 2022 0.5100 0.5400 0.4607 0.5099 133,239 -0.00(-0.70%)
Apr 26, 2022 0.5603 0.6000 0.5101 0.5135 132,678 -0.05(-8.47%)
Apr 25, 2022 0.6000 0.6000 0.5500 0.5610 58,462 -0.03(-4.71%)
Apr 22, 2022 0.6000 0.6000 0.5701 0.5887 61,159 +0.02(+2.96%)
Apr 21, 2022 0.6100 0.6249 0.5706 0.5718 94,829 -0.04(-6.72%)
Apr 20, 2022 0.6173 0.6298 0.5865 0.6130 101,039 +0.00(+0.48%)
Apr 19, 2022 0.6013 0.6500 0.6013 0.6101 38,557 -0.00(-0.05%)
Apr 18, 2022 0.6300 0.6699 0.6101 0.6104 28,057 -0.04(-5.86%)
Apr 14, 2022 0.6100 0.6598 0.6100 0.6484 50,021 -0.01(-2.13%)
Apr 13, 2022 0.6350 0.6700 0.6300 0.6625 46,965 +0.03(+4.33%)
Apr 12, 2022 0.6248 0.6698 0.6200 0.6350 66,444 +0.01(+1.60%)
Apr 11, 2022 0.6500 0.6593 0.6200 0.6250 44,038 -0.01(-1.75%)
Apr 08, 2022 0.6515 0.6900 0.6300 0.6361 81,204 -0.02(-3.75%)
Apr 07, 2022 0.7140 0.7303 0.6600 0.6609 93,945 -0.02(-2.81%)
Apr 06, 2022 0.7500 0.7500 0.6558 0.6800 80,145 -0.04(-6.12%)
Apr 05, 2022 0.7504 0.7504 0.7045 0.7243 53,991 -0.01(-1.39%)
Apr 04, 2022 0.7200 0.7539 0.6912 0.7345 148,272 +0.02(+3.44%)
Apr 01, 2022 0.7394 0.7394 0.6912 0.7101 54,028 +0.02(+2.75%)
Mar 31, 2022 0.7200 0.7300 0.6800 0.6911 90,620 -0.01(-1.29%)
Mar 30, 2022 0.7300 0.7600 0.6911 0.7001 71,697 -0.02(-3.09%)
Mar 29, 2022 0.7100 0.7597 0.6806 0.7224 234,781 -0.00(-0.39%)
Mar 28, 2022 0.8167 0.8200 0.7201 0.7252 244,216 -0.07(-9.33%)
Mar 25, 2022 0.8600 0.8989 0.7800 0.7998 437,665 -0.06(-7.11%)
Mar 24, 2022 0.8149 0.9000 0.7703 0.8610 503,501 +0.02(+2.50%)
Mar 23, 2022 0.8200 0.9200 0.8000 0.8400 811,543 +0.03(+3.70%)
Mar 22, 2022 0.7900 0.8300 0.7310 0.8100 621,338 -0.01(-1.28%)
Mar 21, 2022 0.7000 1.210 0.6500 0.8205 6,219,342 +0.18(+28.34%)
Mar 18, 2022 0.7200 0.7340 0.6393 0.6393 1,612,083 -0.09(-11.80%)
Mar 17, 2022 0.6500 0.7500 0.5760 0.7248 2,110,394 +0.13(+21.43%)
Mar 16, 2022 0.6200 0.6435 0.5750 0.5969 285,636 -0.02(-3.79%)
Mar 15, 2022 0.6900 0.6940 0.5745 0.6204 358,216 -0.08(-11.37%)
Mar 14, 2022 0.7100 0.7400 0.6930 0.7000 144,635 -0.04(-5.25%)
Mar 11, 2022 0.6700 0.8430 0.6500 0.7388 937,492 +0.08(+11.94%)
Mar 10, 2022 0.6600 0.6690 0.6335 0.6600 158,707 +0.02(+2.40%)
Mar 09, 2022 0.6636 0.6752 0.6100 0.6445 163,943 +0.01(+1.32%)
Mar 08, 2022 0.6400 0.7219 0.6335 0.6361 213,027 -0.01(-0.97%)
Mar 07, 2022 0.6900 0.6856 0.6300 0.6423 149,281 -0.04(-6.27%)
Mar 04, 2022 0.7000 0.7156 0.6469 0.6853 122,316 +0.01(+1.51%)
Mar 03, 2022 0.7200 0.7473 0.6100 0.6751 299,318 -0.06(-8.77%)
Mar 02, 2022 0.7174 0.7500 0.6700 0.7400 598,760 +0.04(+5.31%)
Mar 01, 2022 0.7500 0.7500 0.6556 0.7027 134,921 -0.02(-3.08%)
Feb 28, 2022 0.7100 0.7500 0.7000 0.7250 62,140 +0.03(+3.75%)
Feb 25, 2022 0.7397 0.7300 0.6850 0.6988 60,255 -0.04(-4.90%)
Feb 24, 2022 0.6200 0.7500 0.6200 0.7348 79,420 +0.03(+4.01%)
Feb 23, 2022 0.7000 0.7500 0.6967 0.7065 33,381 -0.02(-3.22%)
Feb 22, 2022 0.8000 0.8000 0.7148 0.7300 48,632 -0.07(-8.75%)
Feb 18, 2022 0.8000 0 -0.03(-3.63%)
Feb 17, 2022 0.9500 0.9500 0.8300 0.8301 189,672 -0.17(-16.99%)
Feb 16, 2022 0.8200 1.070 0.8052 1.000 1,379,329 +0.15(+18.33%)
Feb 15, 2022 0.8200 0.8755 0.7811 0.8451 130,224 +0.04(+5.62%)
Feb 14, 2022 0.9100 0.9268 0.7900 0.8001 91,189 -0.09(-10.48%)
Feb 11, 2022 0.9800 0.9800 0.8800 0.8938 68,465 -0.00(-0.46%)
Feb 10, 2022 1.000 1.006 0.8889 0.8979 184,450 -0.10(-10.18%)
Feb 09, 2022 1.020 1.168 0.9798 0.9997 152,779 +0.02(+2.03%)
Feb 08, 2022 0.9949 1.020 0.9592 0.9798 39,092 +0.01(+0.54%)
Feb 07, 2022 1.080 1.250 0.9602 0.9745 218,584 -0.06(-5.39%)
Feb 04, 2022 1.070 1.090 1.020 1.030 19,983 -0.02(-2.37%)
Feb 03, 2022 1.100 1.000 1.055 77,368 -0.06(-4.95%)
Feb 02, 2022 1.135 1.135 1.070 1.110 10,648 +0.00(+0.00%)
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.