5 DAY PERFORMANCE
+23.55%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
-31.83%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
-32.46%
scPharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.10 | $3.02 (-2.58%) | $3.19 | $2.98 | 558,930 | $140.14 M |
| 03/11/2025 | $2.91 | $3.08 (5.84%) | $3.10 | $2.88 | 831,300 | $143.40 M |
| 03/10/2025 | $2.92 | $2.89 (-1.03%) | $2.93 | $2.75 | 990,100 | $134.55 M |
| 03/07/2025 | $3.23 | $2.93 (-9.29%) | $3.30 | $2.91 | 1.97 M | $136.42 M |
| 03/06/2025 | $3.18 | $3.12 (-1.89%) | $3.21 | $3.07 | 1.89 M | $145.26 M |
| 03/05/2025 | $3.30 | $3.18 (-3.64%) | $3.31 | $3.13 | 682,627 | $148.06 M |
| 03/04/2025 | $3.35 | $3.29 (-1.79%) | $3.36 | $3.19 | 614,545 | $153.18 M |
| 03/03/2025 | $3.40 | $3.21 (-5.59%) | $3.52 | $3.17 | 589,500 | $149.45 M |
| 02/28/2025 | $3.21 | $3.28 (2.18%) | $3.31 | $3.18 | 412,122 | $152.71 M |
| 02/27/2025 | $3.33 | $3.24 (-2.7%) | $3.35 | $3.22 | 244,707 | $150.85 M |
| 02/26/2025 | $3.31 | $3.29 (-0.6%) | $3.38 | $3.26 | 162,610 | $153.18 M |
| 02/25/2025 | $3.35 | $3.32 (-0.9%) | $3.44 | $3.30 | 240,219 | $154.57 M |
| 02/24/2025 | $3.29 | $3.34 (1.52%) | $3.43 | $3.20 | 376,519 | $155.51 M |
| 02/21/2025 | $3.39 | $3.25 (-4.13%) | $3.43 | $3.22 | 403,526 | $151.32 M |
| 02/20/2025 | $3.46 | $3.36 (-2.89%) | $3.56 | $3.34 | 334,800 | $156.44 M |
| 02/19/2025 | $3.60 | $3.47 (-3.61%) | $3.64 | $3.45 | 359,801 | $161.56 M |
| 02/18/2025 | $3.70 | $3.64 (-1.62%) | $3.76 | $3.58 | 234,300 | $169.47 M |
| 02/14/2025 | $3.70 | $3.68 (-0.54%) | $3.76 | $3.59 | 299,226 | $171.34 M |
| 02/13/2025 | $3.50 | $3.68 (5.14%) | $3.87 | $3.50 | 832,779 | $171.34 M |
| 02/12/2025 | $3.28 | $3.45 (5.18%) | $3.50 | $3.28 | 272,244 | $160.63 M |
| 02/11/2025 | $3.31 | $3.34 (0.91%) | $3.42 | $3.27 | 182,574 | $155.51 M |
| 02/10/2025 | $3.29 | $3.35 (1.82%) | $3.39 | $3.22 | 240,225 | $155.97 M |
| 02/07/2025 | $3.26 | $3.25 (-0.31%) | $3.41 | $3.22 | 252,300 | $151.32 M |
| 02/06/2025 | $3.33 | $3.27 (-1.8%) | $3.40 | $3.26 | 178,400 | $152.25 M |
| 02/05/2025 | $3.39 | $3.41 (0.59%) | $3.46 | $3.32 | 154,313 | $158.76 M |
| 02/04/2025 | $3.15 | $3.35 (6.35%) | $3.36 | $3.09 | 208,800 | $155.97 M |
| 02/03/2025 | $3.38 | $3.20 (-5.33%) | $3.41 | $3.18 | 231,108 | $148.99 M |
| 01/31/2025 | $3.46 | $3.32 (-4.05%) | $3.52 | $3.31 | 213,108 | $154.57 M |
| 01/30/2025 | $3.31 | $3.45 (4.23%) | $3.49 | $3.31 | 182,447 | $160.63 M |
| 01/29/2025 | $3.26 | $3.29 (0.92%) | $3.31 | $3.24 | 178,300 | $153.18 M |
| 01/28/2025 | $3.24 | $3.27 (0.93%) | $3.32 | $3.15 | 206,551 | $152.25 M |
| 01/27/2025 | $3.29 | $3.23 (-1.82%) | $3.34 | $3.23 | 236,902 | $150.38 M |
| 01/24/2025 | $3.25 | $3.29 (1.23%) | $3.49 | $3.24 | 154,518 | $153.18 M |
| 01/23/2025 | $3.21 | $3.28 (2.18%) | $3.31 | $3.15 | 160,443 | $152.71 M |
| 01/22/2025 | $3.24 | $3.21 (-0.93%) | $3.30 | $3.13 | 382,900 | $149.45 M |
| 01/21/2025 | $3.28 | $3.24 (-1.22%) | $3.32 | $3.15 | 517,500 | $150.85 M |
| 01/17/2025 | $3.47 | $3.28 (-5.48%) | $3.48 | $3.27 | 207,126 | $152.71 M |
| 01/16/2025 | $3.51 | $3.42 (-2.56%) | $3.53 | $3.39 | 181,446 | $159.23 M |
| 01/15/2025 | $3.45 | $3.50 (1.45%) | $3.55 | $3.40 | 326,118 | $162.95 M |
| 01/14/2025 | $3.57 | $3.38 (-5.32%) | $3.59 | $3.34 | 185,200 | $157.37 M |
| 01/13/2025 | $3.35 | $3.51 (4.78%) | $3.56 | $3.30 | 201,086 | $163.42 M |
| 01/10/2025 | $3.54 | $3.40 (-3.95%) | $3.58 | $3.27 | 403,800 | $158.30 M |
| 01/08/2025 | $3.51 | $3.42 (-2.56%) | $3.54 | $3.36 | 170,985 | $159.23 M |
| 01/07/2025 | $3.57 | $3.56 (-0.28%) | $3.74 | $3.50 | 525,270 | $165.75 M |
| 01/06/2025 | $3.59 | $3.62 (0.84%) | $3.75 | $3.57 | 337,500 | $168.54 M |
| 01/03/2025 | $3.59 | $3.59 (0%) | $3.62 | $3.48 | 287,387 | $167.14 M |
| 01/02/2025 | $3.60 | $3.57 (-0.83%) | $3.70 | $3.50 | 301,200 | $166.21 M |
| 12/31/2024 | $3.53 | $3.54 (0.28%) | $3.60 | $3.45 | 305,000 | $164.82 M |
| 12/30/2024 | $3.40 | $3.50 (2.94%) | $3.51 | $3.33 | 403,432 | $162.95 M |
| 12/27/2024 | $3.40 | $3.42 (0.59%) | $3.45 | $3.33 | 251,500 | $159.23 M |
| 12/26/2024 | $3.36 | $3.42 (1.79%) | $3.45 | $3.33 | 289,448 | $159.23 M |
| 12/24/2024 | $3.44 | $3.38 (-1.74%) | $3.44 | $3.34 | 78,900 | $157.37 M |
| 12/23/2024 | $3.40 | $3.42 (0.59%) | $3.47 | $3.30 | 478,504 | $159.23 M |
| 12/20/2024 | $3.29 | $3.39 (3.04%) | $3.45 | $3.24 | 2.87 M | $157.83 M |
| 12/19/2024 | $3.20 | $3.31 (3.44%) | $3.35 | $3.19 | 332,024 | $154.11 M |
| 12/18/2024 | $3.26 | $3.14 (-3.68%) | $3.39 | $3.11 | 394,985 | $146.19 M |
| 12/17/2024 | $3.35 | $3.25 (-2.99%) | $3.39 | $3.16 | 395,303 | $151.32 M |
| 12/16/2024 | $3.18 | $3.20 (0.63%) | $3.38 | $3.16 | 292,114 | $148.99 M |
| 12/13/2024 | $3.31 | $3.19 (-3.63%) | $3.41 | $3.19 | 415,243 | $148.52 M |
| 12/12/2024 | $3.41 | $3.31 (-2.93%) | $3.46 | $3.27 | 384,260 | $154.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
