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 (%)
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%)
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.