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 (%)
Nov 30, 2021 2.570 2.590 2.400 2.480 28,797 -0.09(-3.50%)
Nov 29, 2021 2.680 2.800 2.530 2.570 69,809 +0.00(+0.00%)
Nov 26, 2021 2.700 2.750 2.540 2.570 29,515 -0.23(-8.21%)
Nov 24, 2021 2.860 2.860 2.680 2.800 80,895 +0.05(+1.82%)
Nov 23, 2021 2.750 2.860 2.750 2.750 33,840 -0.01(-0.36%)
Nov 22, 2021 3.120 3.120 2.750 2.760 115,339 -0.37(-11.68%)
Nov 19, 2021 3.210 3.298 3.050 3.125 36,337 -0.12(-3.85%)
Nov 18, 2021 3.350 3.255 3.245 3.250 51,616 -0.15(-4.41%)
Nov 17, 2021 3.490 3.520 3.350 3.400 37,998 -0.14(-3.95%)
Nov 16, 2021 3.550 3.550 3.370 3.540 33,683 +0.02(+0.57%)
Nov 15, 2021 3.540 3.550 3.400 3.520 17,389 +0.03(+0.86%)
Nov 12, 2021 3.480 3.550 3.410 3.490 26,373 +0.07(+2.05%)
Nov 11, 2021 3.550 3.550 3.400 3.420 28,310 -0.15(-4.20%)
Nov 10, 2021 3.500 3.570 16,536 +0.07(+2.00%)
Nov 09, 2021 3.560 3.660 3.500 3.500 13,352 -0.10(-2.78%)
Nov 08, 2021 3.660 3.680 3.564 3.600 5,793 -0.03(-0.83%)
Nov 05, 2021 3.560 3.679 3.470 3.630 39,855 +0.07(+1.97%)
Nov 04, 2021 3.570 3.641 3.526 3.560 34,899 -0.05(-1.39%)
Nov 03, 2021 3.490 3.620 3.460 3.610 38,902 +0.14(+4.03%)
Nov 02, 2021 3.410 3.479 3.320 3.470 42,125 +0.05(+1.46%)
Nov 01, 2021 3.360 3.525 3.380 3.420 59,075 +0.04(+1.18%)
Oct 29, 2021 3.470 3.470 3.350 3.380 31,699 -0.07(-2.03%)
Oct 28, 2021 3.550 3.623 3.450 3.450 38,404 -0.06(-1.71%)
Oct 27, 2021 3.690 3.730 3.442 3.510 99,509 -0.20(-5.39%)
Oct 26, 2021 3.750 3.710 64,638 -0.06(-1.59%)
Oct 25, 2021 3.710 3.820 3.671 3.770 54,855 +0.05(+1.34%)
Oct 22, 2021 3.870 3.870 3.660 3.720 93,499 -0.15(-3.88%)
Oct 21, 2021 3.920 3.960 3.800 3.870 31,573 -0.04(-1.02%)
Oct 20, 2021 3.930 3.980 3.890 3.910 23,171 +0.00(+0.00%)
Oct 19, 2021 3.890 3.940 3.820 3.910 41,984 +0.08(+2.09%)
Oct 18, 2021 3.970 3.970 3.790 3.830 54,164 -0.16(-4.01%)
Oct 15, 2021 3.940 4.070 3.890 3.990 55,138 -0.06(-1.48%)
Oct 14, 2021 4.020 4.150 4.020 4.050 42,501 -0.20(-4.71%)
Oct 13, 2021 4.050 4.270 3.810 4.250 247,675 +0.20(+4.94%)
Oct 12, 2021 4.200 4.200 4.020 4.050 32,768 -0.14(-3.34%)
Oct 11, 2021 4.210 4.240 4.080 4.190 17,547 -0.09(-2.10%)
Oct 08, 2021 4.170 4.280 4.100 4.280 38,994 +0.17(+4.14%)
Oct 07, 2021 4.100 4.150 3.951 4.110 58,044 +0.03(+0.74%)
Oct 06, 2021 4.030 4.090 3.929 4.080 37,400 -0.04(-0.97%)
Oct 05, 2021 4.050 4.140 3.810 4.120 157,102 -0.01(-0.24%)
Oct 04, 2021 4.200 4.250 3.980 4.130 190,126 +0.03(+0.73%)
Oct 01, 2021 4.120 4.190 3.980 4.100 382,991 -0.02(-0.49%)
Sep 30, 2021 4.010 4.150 3.910 4.120 134,930 +0.11(+2.74%)
Sep 29, 2021 3.980 4.390 3.970 4.010 298,934 +0.01(+0.25%)
Sep 28, 2021 4.000 4.150 3.860 4.000 155,287 -0.01(-0.25%)
Sep 27, 2021 4.300 4.386 3.955 4.010 215,971 -0.23(-5.42%)
Sep 24, 2021 4.260 4.400 4.160 4.240 119,785 -0.12(-2.75%)
Sep 23, 2021 4.350 4.420 4.260 4.360 67,811 +0.10(+2.35%)
Sep 22, 2021 4.180 4.420 4.180 4.260 158,378 +0.15(+3.65%)
Sep 21, 2021 4.540 4.660 4.110 4.110 268,148 -0.15(-3.52%)
Sep 20, 2021 4.860 4.980 4.260 4.260 331,372 -0.87(-16.96%)
Sep 17, 2021 5.500 5.710 4.910 5.130 514,341 -0.34(-6.22%)
Sep 16, 2021 5.790 5.810 5.470 5.470 93,096 -0.28(-4.87%)
Sep 15, 2021 5.670 5.900 5.570 5.750 71,663 +0.09(+1.59%)
Sep 14, 2021 5.610 5.840 5.550 5.660 62,388 +0.02(+0.35%)
Sep 13, 2021 5.800 5.840 5.500 5.640 106,781 -0.15(-2.59%)
Sep 10, 2021 5.840 5.980 5.670 5.790 381,155 +0.02(+0.35%)
Sep 09, 2021 5.350 5.850 5.310 5.770 131,670 +0.33(+6.07%)
Sep 08, 2021 5.560 5.690 5.324 5.440 178,303 -0.20(-3.55%)
Sep 07, 2021 5.560 5.790 5.365 5.640 253,782 -0.03(-0.53%)
Sep 03, 2021 5.650 5.770 5.320 5.670 596,932 -0.38(-6.28%)
Sep 02, 2021 5.760 7.250 5.350 6.050 11,220,723 +1.04(+20.76%)
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.