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 (%)
Nov 30, 2022 0.2185 0.2400 0.2046 0.2202 427,459 +0.02(+7.62%)
Nov 29, 2022 0.2150 0.2150 0.1955 0.2046 16,835 -0.00(-0.20%)
Nov 28, 2022 0.2059 0.2126 0.1942 0.2050 40,318 +0.00(+2.35%)
Nov 25, 2022 0.2040 0.2060 0.2000 0.2003 25,192 +0.00(+2.09%)
Nov 23, 2022 0.2000 0.2081 0.1900 0.1962 28,755 -0.00(-1.95%)
Nov 22, 2022 0.2500 0.2500 0.1682 0.2001 408,346 -0.04(-18.19%)
Nov 21, 2022 0.2400 0.2464 0.2300 0.2446 39,070 +0.00(+1.66%)
Nov 18, 2022 0.2410 0.2620 0.2350 0.2406 45,306 -0.00(-0.74%)
Nov 17, 2022 0.2525 0.2550 0.2352 0.2424 43,890 -0.01(-4.94%)
Nov 16, 2022 0.2500 0.2730 0.2450 0.2550 122,429 +0.01(+4.04%)
Nov 15, 2022 0.2406 0.2600 0.2353 0.2451 67,339 -0.01(-3.05%)
Nov 14, 2022 0.2502 0.2736 0.2236 0.2528 152,345 -0.02(-8.07%)
Nov 11, 2022 0.2600 0.2800 0.2358 0.2750 64,610 +0.00(+0.22%)
Nov 10, 2022 0.2478 0.2800 0.2250 0.2744 526,834 +0.03(+14.38%)
Nov 09, 2022 0.2597 0.2597 0.2300 0.2399 24,239 -0.01(-3.42%)
Nov 08, 2022 0.2450 0.2582 0.2311 0.2484 16,614 +0.00(+1.89%)
Nov 07, 2022 0.2521 0.2585 0.2320 0.2438 17,554 -0.01(-3.45%)
Nov 04, 2022 0.2946 0.2946 0.2194 0.2525 53,811 -0.00(-1.71%)
Nov 03, 2022 0.2734 0.2734 0.2410 0.2569 174,210 +0.00(+0.55%)
Nov 02, 2022 0.2868 0.2868 0.2510 0.2555 30,420 +0.00(+1.79%)
Nov 01, 2022 0.2699 0.2699 0.2500 0.2510 39,833 -0.00(-0.32%)
Oct 31, 2022 0.2613 0.2613 0.2481 0.2518 41,489 -0.01(-3.97%)
Oct 28, 2022 0.2613 0.2744 0.2472 0.2622 56,125 +0.00(+0.34%)
Oct 27, 2022 0.2498 0.2795 0.2350 0.2613 131,490 +0.00(+1.48%)
Oct 26, 2022 0.2597 0.2654 0.2303 0.2575 201,632 -0.01(-3.85%)
Oct 25, 2022 0.2600 0.2700 0.2310 0.2678 185,925 +0.02(+7.12%)
Oct 24, 2022 0.2600 0.2599 0.2500 0.2500 93,704 -0.01(-3.92%)
Oct 21, 2022 0.2634 0.2700 0.2520 0.2602 201,909 -0.03(-8.80%)
Oct 20, 2022 0.3441 0.3600 0.2700 0.2853 883,636 -0.09(-23.31%)
Oct 19, 2022 0.3100 0.5100 0.2600 0.3720 15,934,059 +0.13(+51.59%)
Oct 18, 2022 0.3500 0.3599 0.2411 0.2454 410,647 -0.01(-5.18%)
Oct 17, 2022 0.2756 0.2780 0.2500 0.2588 16,783 +0.01(+5.94%)
Oct 14, 2022 0.2557 0.2557 0.2214 0.2443 41,538 +0.01(+3.56%)
Oct 13, 2022 0.2800 0.2800 0.2200 0.2359 76,910 -0.01(-5.75%)
Oct 12, 2022 0.2500 0.2899 0.2412 0.2503 39,558 +0.01(+2.16%)
Oct 11, 2022 0.2500 0.2500 0.2300 0.2450 30,642 -0.01(-3.92%)
Oct 10, 2022 0.2700 0.2799 0.2507 0.2550 131,155 -0.03(-11.37%)
Oct 07, 2022 0.2999 0.2999 0.2800 0.2877 39,723 -0.00(-1.17%)
Oct 06, 2022 0.3100 0.3200 0.2856 0.2911 99,003 -0.00(-0.99%)
Oct 05, 2022 0.2783 0.3250 0.2650 0.2940 106,712 +0.03(+10.94%)
Oct 04, 2022 0.2600 0.2800 0.2452 0.2650 23,416 +0.00(+0.38%)
Oct 03, 2022 0.2400 0.2847 0.2260 0.2640 35,581 +0.02(+9.05%)
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%)
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.