Stockscreener 앱 받기
5.57
0.18%
-0.010
시간 외 거래:
5.56
-0.01
-0.18%
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.62 | $5.55 | $0.07 | 585,032.0 | -0.18% |
| 2025-09-04 | $5.59 | $5.52 | $0.07 | 921,780.0 | +1.09% |
| 2025-09-03 | $5.54 | $5.50 | $0.04 | 933,208.0 | +0.18% |
| 2025-09-02 | $5.57 | $5.50 | $0.065 | 2,467,976.0 | +0.18% |
| 2025-08-29 | $5.53 | $5.50 | $0.03 | 4,384,922.0 | -0.18% |
| 2025-08-28 | $5.53 | $5.51 | $0.02 | 3,154,257.0 | -0.18% |
| 2025-08-27 | $5.53 | $5.51 | $0.02 | 3,924,673.0 | -0.18% |
| 2025-08-26 | $5.54 | $5.50 | $0.04 | 6,815,589.0 | +0.18% |
| 2025-08-25 | $5.62 | $5.48 | $0.14 | 17,532,423.0 | +13.81% |
| 2025-08-22 | $4.90 | $4.58 | $0.325 | 289,254.0 | +6.13% |
| 2025-08-21 | $4.63 | $4.38 | $0.25 | 106,318.0 | +2.70% |
| 2025-08-20 | $4.55 | $4.33 | $0.22 | 233,943.0 | -0.22% |
| 2025-08-19 | $4.81 | $4.37 | $0.4447 | 265,298.0 | -6.69% |
| 2025-08-18 | $4.80 | $4.60 | $0.20 | 267,206.0 | +3.91% |
| 2025-08-15 | $5.07 | $4.59 | $0.4835 | 230,052.0 | -7.07% |
| 2025-08-14 | $5.10 | $4.65 | $0.4538 | 616,237.0 | +3.56% |
| 2025-08-13 | $4.90 | $4.69 | $0.21 | 377,793.0 | -0.42% |
| 2025-08-12 | $4.96 | $4.61 | $0.352 | 790,237.0 | +3.00% |
| 2025-08-11 | $4.80 | $4.53 | $0.2659 | 325,558.0 | +0.65% |
| 2025-08-08 | $4.92 | $4.13 | $0.7875 | 846,492.0 | -7.58% |
Scpharmaceuticals Inc 주식 (SCPH) 연도별 가격 이력
이 심층 분석에서는 Scpharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scpharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.62 | $5.50 | $0.12 | 5,493,028.0 | +1.27% |
| 2025-08 | $5.62 | $4.13 | $1.49 | 41,511,305.0 | +8.27% |
| 2025-07 | $6.28 | $3.78 | $2.50 | 6,652,784.0 | +33.33% |
| 2025-06 | $4.40 | $3.56 | $0.84 | 6,025,056.0 | +4.67% |
| 2025-05 | $3.73 | $2.20 | $1.53 | 8,652,510.0 | +42.75% |
| 2025-04 | $2.76 | $1.94 | $0.82 | 8,919,974.0 | -3.04% |
| 2025-03 | $3.52 | $2.50 | $1.02 | 12,601,492.0 | -19.82% |
| 2025-02 | $3.87 | $3.09 | $0.775 | 5,555,506.0 | -1.20% |
| 2025-01 | $3.75 | $3.13 | $0.62 | 5,302,883.0 | -6.21% |
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.77 | $3.11 | $0.66 | 9,204,660.0 | -3.31% |
| 2024-11 | $4.50 | $3.08 | $1.42 | 10,841,442.0 | -12.77% |
| 2024-10 | $4.60 | $3.81 | $0.79 | 5,815,177.0 | -8.99% |
| 2024-09 | $5.65 | $4.31 | $1.34 | 6,305,655.0 | -10.41% |
| 2024-08 | $5.50 | $4.06 | $1.44 | 7,645,915.0 | +1.19% |
| 2024-07 | $5.29 | $4.00 | $1.29 | 3,293,616.0 | +15.63% |
| 2024-06 | $4.69 | $3.69 | $0.9973 | 4,787,665.0 | +11.25% |
| 2024-05 | $4.97 | $3.24 | $1.73 | 6,003,251.0 | -12.53% |
| 2024-04 | $5.33 | $4.25 | $1.08 | 3,721,887.0 | -10.96% |
| 2024-03 | $6.28 | $4.84 | $1.44 | 5,577,132.0 | -16.61% |
| 2024-02 | $6.54 | $4.74 | $1.80 | 4,216,377.0 | +22.86% |
| 2024-01 | $6.60 | $4.90 | $1.70 | 4,773,209.0 | -21.85% |
Scpharmaceuticals Inc 주식 (SCPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.71 | $4.96 | $1.75 | 11,426,053.0 | +15.26% |
| 2023-11 | $5.93 | $4.63 | $1.30 | 6,565,692.0 | +1.68% |
| 2023-10 | $7.10 | $5.05 | $2.05 | 4,585,693.0 | -24.86% |
| 2023-09 | $7.74 | $6.83 | $0.91 | 4,097,894.0 | -7.29% |
| 2023-08 | $8.55 | $7.18 | $1.37 | 6,272,123.0 | -8.90% |
| 2023-07 | $10.09 | $8.01 | $2.08 | 6,967,489.0 | -17.27% |
| 2023-06 | $11.75 | $9.57 | $2.18 | 13,479,950.0 | -4.05% |
| 2023-05 | $12.75 | $9.53 | $3.22 | 7,664,625.0 | +7.71% |
| 2023-04 | $11.65 | $8.61 | $3.04 | 6,310,601.0 | +8.71% |
| 2023-03 | $9.45 | $6.51 | $2.94 | 9,497,986.0 | +20.93% |
| 2023-02 | $10.38 | $6.11 | $4.27 | 19,257,749.0 | +21.36% |
| 2023-01 | $7.32 | $5.50 | $1.82 | 4,492,398.0 | -13.81% |
1.40%
자본화:
|
볼륨(24시간):