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 (%)
Aug 31, 2021 5.020 5.490 5.020 5.490 156,062 +0.41(+8.07%)
Aug 30, 2021 5.030 5.200 5.000 5.080 87,338 +0.06(+1.20%)
Aug 27, 2021 4.940 5.150 4.870 5.020 125,620 +0.11(+2.24%)
Aug 26, 2021 4.990 5.050 4.750 4.910 102,559 -0.15(-2.96%)
Aug 25, 2021 4.500 5.200 4.500 5.060 430,717 +0.55(+12.20%)
Aug 24, 2021 4.500 4.690 4.470 4.510 62,641 +0.06(+1.35%)
Aug 23, 2021 4.240 4.540 4.200 4.450 72,088 +0.25(+5.95%)
Aug 20, 2021 4.280 4.300 4.090 4.200 74,372 +0.17(+4.22%)
Aug 19, 2021 4.290 4.330 4.020 4.030 106,846 -0.24(-5.62%)
Aug 18, 2021 4.230 4.430 4.200 4.270 58,024 +0.08(+1.91%)
Aug 17, 2021 4.280 4.402 4.060 4.190 115,885 -0.06(-1.41%)
Aug 16, 2021 4.450 4.548 4.150 4.250 182,242 -0.28(-6.18%)
Aug 13, 2021 4.850 4.930 4.480 4.530 200,004 -0.44(-8.85%)
Aug 12, 2021 5.000 5.080 4.700 4.970 280,118 +0.13(+2.69%)
Aug 11, 2021 5.100 5.120 4.770 4.840 86,039 -0.23(-4.54%)
Aug 10, 2021 4.900 5.260 4.760 5.070 150,634 +0.13(+2.63%)
Aug 09, 2021 4.840 5.100 4.800 4.940 154,410 -0.05(-1.00%)
Aug 06, 2021 4.950 5.290 4.750 4.990 554,531 +0.05(+1.01%)
Aug 05, 2021 5.660 5.740 4.851 4.940 1,547,487 -1.13(-18.62%)
Aug 04, 2021 4.700 6.230 4.550 6.070 6,775,305 +1.39(+29.70%)
Aug 03, 2021 4.630 4.760 4.490 4.680 87,500 +0.00(+0.00%)
Aug 02, 2021 4.610 4.900 4.550 4.680 66,804 +0.03(+0.65%)
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%)
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.