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 (%)
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%)
May 03, 2021 7.400 7.400 7.020 7.100 37,545 -0.23(-3.14%)
Apr 30, 2021 7.600 7.740 7.210 7.330 50,300 -0.30(-3.93%)
Apr 29, 2021 7.680 7.730 7.560 7.630 27,070 -0.04(-0.52%)
Apr 28, 2021 7.960 8.090 7.600 7.670 33,951 -0.07(-0.90%)
Apr 27, 2021 8.050 8.200 7.610 7.740 26,884 -0.14(-1.78%)
Apr 26, 2021 7.680 8.380 7.680 7.880 54,405 +0.32(+4.23%)
Apr 23, 2021 7.570 7.820 7.530 7.560 10,100 -0.04(-0.53%)
Apr 22, 2021 7.590 7.900 7.520 7.600 30,944 -0.06(-0.78%)
Apr 21, 2021 7.610 7.930 7.610 7.660 14,386 +0.08(+1.06%)
Apr 20, 2021 7.630 7.950 7.520 7.580 47,762 -0.12(-1.56%)
Apr 19, 2021 7.510 8.000 7.510 7.700 40,162 +0.16(+2.12%)
Apr 16, 2021 7.960 8.130 7.520 7.540 15,900 -0.25(-3.21%)
Apr 15, 2021 7.950 8.158 7.540 7.790 29,217 -0.03(-0.38%)
Apr 14, 2021 7.800 8.000 7.530 7.820 17,719 +0.03(+0.39%)
Apr 13, 2021 7.530 7.890 7.530 7.790 24,326 +0.21(+2.77%)
Apr 12, 2021 7.830 7.980 7.520 7.580 38,262 +0.01(+0.13%)
Apr 09, 2021 8.085 8.085 7.550 7.570 47,500 -0.47(-5.85%)
Apr 08, 2021 8.130 8.510 8.000 8.040 30,152 -0.17(-2.07%)
Apr 07, 2021 8.600 8.640 8.180 8.210 30,561 -0.29(-3.41%)
Apr 06, 2021 8.670 8.850 8.500 8.500 20,060 -0.09(-1.05%)
Apr 05, 2021 8.740 9.000 8.520 8.590 32,133 +0.06(+0.70%)
Apr 01, 2021 8.520 8.890 8.520 8.530 17,600 +0.08(+0.95%)
Mar 31, 2021 8.000 8.740 8.000 8.450 34,779 +0.51(+6.42%)
Mar 30, 2021 8.050 8.110 7.800 7.940 32,517 -0.15(-1.85%)
Mar 29, 2021 8.610 8.840 7.820 8.090 53,679 -0.59(-6.80%)
Mar 26, 2021 9.200 9.270 8.600 8.680 34,600 -0.49(-5.34%)
Mar 25, 2021 8.510 9.300 8.510 9.170 33,104 +0.61(+7.13%)
Mar 24, 2021 9.230 9.295 8.530 8.560 44,066 -0.70(-7.56%)
Mar 23, 2021 10.43 10.43 9.010 9.260 50,493 -1.26(-11.98%)
Mar 22, 2021 10.31 10.97 10.29 10.52 82,954 +0.18(+1.74%)
Mar 19, 2021 9.130 10.93 9.100 10.34 447,300 +0.22(+2.17%)
Mar 18, 2021 9.840 10.48 9.700 10.12 120,096 +0.23(+2.33%)
Mar 17, 2021 9.590 10.01 9.290 9.890 43,627 +0.01(+0.10%)
Mar 16, 2021 10.14 10.14 9.530 9.880 72,709 -0.12(-1.20%)
Mar 15, 2021 9.830 10.05 9.460 10.00 77,007 +0.34(+3.52%)
Mar 12, 2021 9.500 10.05 9.280 9.660 68,600 +0.06(+0.63%)
Mar 11, 2021 9.700 10.07 9.570 9.600 78,324 -0.02(-0.21%)
Mar 10, 2021 8.970 9.840 8.820 9.620 119,408 +0.68(+7.61%)
Mar 09, 2021 8.840 9.053 8.510 8.940 64,276 +0.28(+3.23%)
Mar 08, 2021 8.160 9.000 8.060 8.660 116,444 +0.52(+6.39%)
Mar 05, 2021 8.270 8.420 7.200 8.140 106,500 +0.02(+0.25%)
Mar 04, 2021 8.700 8.990 8.020 8.120 163,353 -0.70(-7.94%)
Mar 03, 2021 8.890 9.200 8.760 8.820 127,013 -0.06(-0.68%)
Mar 02, 2021 8.930 9.200 8.800 8.880 97,479 -0.07(-0.78%)
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.