Scopus Biopharma Inc (NQ: SCPS )

0.3981 -0.0319 (-7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.4500 0.4500 0.3975 0.3981 187,921 -0.03(-7.42%)
Jun 30, 2022 0.4300 0.4304 0.3700 0.4300 182,595 +0.05(+14.09%)
Jun 29, 2022 0.3800 0.3998 0.3700 0.3769 49,718 -0.00(-0.82%)
Jun 28, 2022 0.3900 0.4319 0.3700 0.3800 47,891 -0.01(-2.56%)
Jun 27, 2022 0.4090 0.4200 0.3857 0.3900 14,574 +0.03(+8.33%)
Jun 24, 2022 0.3950 0.4151 0.3600 0.3600 92,276 -0.04(-10.00%)
Jun 23, 2022 0.4300 0.4307 0.4000 0.4000 81,653 -0.01(-1.31%)
Jun 22, 2022 0.4700 0.4700 0.4032 0.4053 84,107 -0.03(-7.00%)
Jun 21, 2022 0.4800 0.4800 0.4209 0.4358 103,537 +0.01(+2.54%)
Jun 17, 2022 0.3500 0.4800 0.3500 0.4250 153,042 +0.06(+15.87%)
Jun 16, 2022 0.3764 0.4195 0.3515 0.3668 65,144 -0.03(-8.60%)
Jun 15, 2022 0.4100 0.4588 0.4013 0.4013 60,877 -0.01(-1.67%)
Jun 14, 2022 0.4841 0.4841 0.3900 0.4081 24,857 -0.01(-3.41%)
Jun 13, 2022 0.4000 0.4293 0.4000 0.4225 39,299 -0.03(-5.90%)
Jun 10, 2022 0.4300 0.4989 0.4100 0.4490 164,055 +0.04(+10.84%)
Jun 09, 2022 0.3762 0.4999 0.3762 0.4051 212,938 +0.01(+2.56%)
Jun 08, 2022 0.3900 0.4000 0.3751 0.3950 24,447 +0.02(+5.31%)
Jun 07, 2022 0.4020 0.4020 0.3629 0.3751 23,192 +0.01(+3.02%)
Jun 06, 2022 0.3701 0.4041 0.3411 0.3641 182,183 -0.02(-4.21%)
Jun 03, 2022 0.3800 0.3973 0.3799 0.3801 15,620 -0.01(-2.41%)
Jun 02, 2022 0.4000 0.4100 0.3707 0.3895 40,866 -0.01(-2.50%)
Jun 01, 2022 0.4016 0.4061 0.3937 0.3995 23,851 +0.01(+1.32%)
May 31, 2022 0.3857 0.4000 0.3773 0.3943 16,362 +0.01(+3.76%)
May 27, 2022 0.4000 0.4120 0.3707 0.3800 76,145 -0.01(-2.91%)
May 26, 2022 0.4000 0.4101 0.3720 0.3914 68,030 -0.01(-2.85%)
May 25, 2022 0.4100 0.4189 0.4000 0.4029 36,567 +0.00(+0.72%)
May 24, 2022 0.4400 0.4650 0.3807 0.4000 34,109 -0.06(-13.04%)
May 23, 2022 0.4600 0.5000 0.4011 0.4600 77,998 +0.00(+1.03%)
May 20, 2022 0.4300 0.4553 0.4100 0.4553 22,651 +0.03(+5.88%)
May 19, 2022 0.3901 0.4414 0.3838 0.4300 54,746 +0.03(+7.15%)
May 18, 2022 0.4100 0.4100 0.3601 0.4013 55,499 -0.01(-2.12%)
May 17, 2022 0.3900 0.4100 0.3814 0.4100 77,301 +0.01(+3.77%)
May 16, 2022 0.4100 0.4100 0.3900 0.3951 88,138 -0.01(-3.63%)
May 13, 2022 0.4100 0.4278 0.4000 0.4100 82,911 +0.01(+2.50%)
May 12, 2022 0.4400 0.4687 0.3700 0.4000 41,619 -0.02(-5.53%)
May 11, 2022 0.4350 0.4459 0.4190 0.4234 113,250 -0.03(-6.64%)
May 10, 2022 0.5000 0.5000 0.4401 0.4535 26,901 +0.00(+0.33%)
May 09, 2022 0.4700 0.4900 0.4500 0.4520 73,065 -0.02(-3.87%)
May 06, 2022 0.4900 0.5000 0.4700 0.4702 61,348 -0.03(-5.32%)
May 05, 2022 0.5199 0.5199 0.4847 0.4966 24,167 -0.02(-4.48%)
May 04, 2022 0.4757 0.5250 0.4700 0.5199 48,408 +0.03(+5.76%)
May 03, 2022 0.5036 0.5100 0.4802 0.4916 43,383 -0.02(-3.06%)
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.