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 (%)
Jul 30, 2021 4.750 4.890 4.590 4.650 169,791 -0.12(-2.52%)
Jul 29, 2021 4.730 4.940 4.670 4.770 40,323 +0.04(+0.85%)
Jul 28, 2021 4.510 4.880 4.460 4.730 56,860 +0.18(+3.96%)
Jul 27, 2021 4.730 4.900 4.510 4.550 45,327 -0.18(-3.81%)
Jul 26, 2021 4.750 5.050 4.720 4.730 146,076 +0.03(+0.64%)
Jul 23, 2021 5.190 5.240 4.600 4.700 333,837 -0.42(-8.20%)
Jul 22, 2021 5.310 5.630 5.120 5.120 61,194 -0.23(-4.30%)
Jul 21, 2021 5.300 5.650 5.300 5.350 74,986 +0.02(+0.38%)
Jul 20, 2021 5.440 5.620 5.330 5.330 45,059 -0.12(-2.20%)
Jul 19, 2021 5.400 5.780 5.320 5.450 40,913 -0.07(-1.27%)
Jul 16, 2021 5.640 5.801 5.520 5.520 22,308 -0.16(-2.82%)
Jul 15, 2021 5.750 5.864 5.610 5.680 24,240 -0.11(-1.90%)
Jul 14, 2021 6.300 6.300 5.515 5.790 93,482 -0.41(-6.61%)
Jul 13, 2021 6.440 6.680 6.140 6.200 34,751 -0.32(-4.91%)
Jul 12, 2021 6.800 6.800 6.410 6.520 48,479 -0.30(-4.40%)
Jul 09, 2021 6.620 6.820 6.585 6.820 28,573 +0.24(+3.65%)
Jul 08, 2021 6.548 6.720 6.402 6.580 55,034 -0.05(-0.75%)
Jul 07, 2021 6.930 6.930 6.600 6.630 49,844 -0.27(-3.91%)
Jul 06, 2021 7.020 7.020 6.827 6.900 17,682 -0.09(-1.29%)
Jul 02, 2021 6.880 7.120 6.760 6.990 60,407 +0.13(+1.90%)
Jul 01, 2021 7.140 7.250 6.860 6.860 77,510 -0.28(-3.92%)
Jun 30, 2021 7.220 7.540 6.910 7.140 131,153 +0.01(+0.14%)
Jun 29, 2021 7.010 7.130 6.835 7.130 63,235 +0.15(+2.15%)
Jun 28, 2021 6.950 7.010 6.660 6.980 69,915 +0.02(+0.29%)
Jun 25, 2021 6.760 6.980 6.520 6.960 746,061 +0.27(+4.04%)
Jun 24, 2021 6.680 6.910 6.630 6.690 105,902 -0.02(-0.30%)
Jun 23, 2021 6.580 6.780 6.370 6.710 105,088 +0.15(+2.29%)
Jun 22, 2021 6.570 6.670 6.310 6.560 139,983 +0.05(+0.77%)
Jun 21, 2021 6.730 6.780 6.310 6.510 132,605 -0.13(-1.96%)
Jun 18, 2021 6.910 7.000 6.610 6.640 127,650 -0.18(-2.64%)
Jun 17, 2021 6.990 7.350 6.780 6.820 166,314 -0.18(-2.57%)
Jun 16, 2021 7.150 7.180 6.700 7.000 252,086 -0.14(-1.96%)
Jun 15, 2021 7.310 7.350 7.060 7.140 157,348 -0.13(-1.79%)
Jun 14, 2021 7.482 7.482 7.159 7.270 142,191 -0.02(-0.27%)
Jun 11, 2021 7.450 7.460 7.160 7.290 151,705 +0.11(+1.53%)
Jun 10, 2021 7.480 7.480 6.940 7.180 200,083 -0.23(-3.10%)
Jun 09, 2021 7.090 7.680 7.000 7.410 330,815 +0.32(+4.51%)
Jun 08, 2021 7.250 7.250 6.960 7.090 310,333 -0.04(-0.56%)
Jun 07, 2021 6.900 7.180 6.890 7.130 266,578 +0.10(+1.42%)
Jun 04, 2021 7.240 7.280 6.870 7.030 377,632 +0.01(+0.14%)
Jun 03, 2021 6.640 7.381 6.640 7.020 499,922 +0.24(+3.54%)
Jun 02, 2021 7.130 7.150 6.650 6.780 460,547 -0.27(-3.83%)
Jun 01, 2021 7.140 7.600 6.600 7.050 867,479 -0.03(-0.42%)
May 28, 2021 7.930 8.030 7.000 7.080 871,146 -0.85(-10.72%)
May 27, 2021 7.910 8.900 7.740 7.930 1,110,391 -0.20(-2.46%)
May 26, 2021 9.210 9.250 8.000 8.130 1,552,025 -1.46(-15.22%)
May 25, 2021 9.810 10.64 9.190 9.590 4,808,770 -0.66(-6.44%)
May 24, 2021 5.740 19.95 5.740 10.25 39,582,120 +4.29(+71.98%)
May 21, 2021 5.870 6.160 5.870 5.960 50,469 -0.06(-1.00%)
May 20, 2021 5.520 6.030 5.520 6.020 30,947 +0.43(+7.69%)
May 19, 2021 5.610 5.640 5.300 5.590 26,922 -0.01(-0.18%)
May 18, 2021 5.770 5.900 5.600 5.600 19,456 -0.15(-2.61%)
May 17, 2021 5.830 6.150 5.600 5.750 39,019 -0.19(-3.20%)
May 14, 2021 5.160 5.940 5.150 5.940 64,176 +0.77(+14.89%)
May 13, 2021 5.180 5.250 5.130 5.170 26,788 -0.03(-0.58%)
May 12, 2021 5.220 5.360 5.150 5.200 25,925 -0.05(-0.95%)
May 11, 2021 5.300 5.470 5.210 5.250 31,461 -0.07(-1.32%)
May 10, 2021 6.110 6.110 5.210 5.320 53,505 -0.30(-5.34%)
May 07, 2021 5.950 6.229 5.600 5.620 40,983 -0.30(-5.07%)
May 06, 2021 6.340 6.450 5.810 5.920 29,565 -0.34(-5.43%)
May 05, 2021 6.750 6.980 6.260 6.260 19,080 -0.49(-7.26%)
May 04, 2021 7.050 7.110 6.660 6.750 50,681 -0.35(-4.93%)
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.