Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societal CDMO, Inc. - Common Stock (NQ: SCTL )

1.100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2024 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 (%)
Jun 30, 2022 0.7447 0.7964 0.7324 0.7950 81,495 +0.04(+4.62%)
Jun 29, 2022 0.7900 0.7900 0.7200 0.7599 61,347 -0.04(-5.01%)
Jun 28, 2022 0.7300 0.8300 0.7201 0.8000 507,493 +0.09(+11.89%)
Jun 27, 2022 0.7000 0.7300 0.7000 0.7150 413,330 +0.03(+3.64%)
Jun 24, 2022 0.6929 0.7091 0.6800 0.6899 189,300 +0.02(+2.92%)
Jun 23, 2022 0.6645 0.7041 0.6563 0.6703 164,685 +0.01(+1.56%)
Jun 22, 2022 0.6644 0.6987 0.6200 0.6600 135,155 -0.03(-3.65%)
Jun 21, 2022 0.6586 0.7049 0.6586 0.6850 98,712 +0.03(+3.99%)
Jun 17, 2022 0.6700 0.7247 0.6501 0.6587 469,377 -0.01(-0.93%)
Jun 16, 2022 0.6501 0.6700 0.6501 0.6649 69,764 -0.01(-0.76%)
Jun 15, 2022 0.6800 0.6800 0.6501 0.6700 52,002 +0.03(+4.46%)
Jun 14, 2022 0.6700 0.6916 0.6401 0.6414 66,882 -0.03(-3.75%)
Jun 13, 2022 0.7027 0.7027 0.6600 0.6664 83,037 -0.02(-3.31%)
Jun 10, 2022 0.6876 0.7200 0.6800 0.6892 66,108 -0.00(-0.12%)
Jun 09, 2022 0.7100 0.7100 0.6701 0.6900 559,606 -0.01(-1.43%)
Jun 08, 2022 0.7100 0.7600 0.6825 0.7000 616,545 +0.00(+0.00%)
Jun 07, 2022 0.6674 0.7426 0.6674 0.7000 339,510 +0.01(+1.74%)
Jun 06, 2022 0.6800 0.7397 0.6670 0.6880 109,179 +0.02(+2.69%)
Jun 03, 2022 0.7230 0.7300 0.6675 0.6700 784,174 -0.02(-3.60%)
Jun 02, 2022 0.7100 0.7500 0.6831 0.6950 139,798 -0.05(-7.10%)
Jun 01, 2022 0.7900 0.7900 0.7350 0.7481 106,849 +0.01(+1.44%)
May 31, 2022 0.7600 0.7600 0.7157 0.7375 38,019 -0.01(-1.68%)
May 27, 2022 0.7600 0.7805 0.7447 0.7501 94,963 +0.01(+1.92%)
May 26, 2022 0.7149 0.7800 0.7149 0.7360 59,053 +0.00(+0.15%)
May 25, 2022 0.7500 0.8100 0.7349 0.7349 65,565 -0.04(-4.55%)
May 24, 2022 0.8000 0.8115 0.7699 0.7699 46,559 -0.02(-2.54%)
May 23, 2022 0.7800 0.8389 0.7800 0.7900 82,972 +0.01(+1.28%)
May 20, 2022 0.8000 0.8760 0.7750 0.7800 56,817 -0.02(-2.22%)
May 19, 2022 0.8100 0.8262 0.7909 0.7977 52,675 -0.00(-0.29%)
May 18, 2022 0.7964 0.8400 0.7913 0.8000 46,465 -0.02(-2.56%)
May 17, 2022 0.8400 0.9110 0.8100 0.8210 164,237 -0.02(-2.26%)
May 16, 2022 0.9610 0.9610 0.8300 0.8400 94,194 -0.08(-9.09%)
May 13, 2022 0.9700 1.030 0.9103 0.9240 114,814 -0.08(-7.59%)
May 12, 2022 1.110 1.170 0.8835 0.9999 200,426 -0.23(-18.71%)
May 11, 2022 1.210 1.230 1.200 1.230 32,287 -0.02(-1.60%)
May 10, 2022 1.200 1.260 1.182 1.250 59,086 +0.03(+2.46%)
May 09, 2022 1.300 1.307 1.190 1.220 77,121 -0.09(-6.87%)
May 06, 2022 1.310 1.340 1.305 1.310 183,552 +0.00(+0.00%)
May 05, 2022 1.290 1.340 1.210 1.310 182,047 +0.02(+1.55%)
May 04, 2022 1.290 1.305 1.230 1.290 127,048 -0.01(-0.77%)
May 03, 2022 1.320 1.340 1.265 1.300 124,089 -0.04(-2.99%)
May 02, 2022 1.330 1.368 1.330 1.340 60,532 -0.02(-1.47%)
Apr 29, 2022 1.330 1.360 1.290 1.360 142,670 +0.04(+3.03%)
Apr 28, 2022 1.250 1.350 1.230 1.320 79,334 +0.07(+5.60%)
Apr 27, 2022 1.320 1.370 1.210 1.250 172,402 -0.10(-7.41%)
Apr 26, 2022 1.410 1.410 1.250 1.350 131,050 -0.03(-2.17%)
Apr 25, 2022 1.410 1.472 1.270 1.380 148,899 -0.02(-1.43%)
Apr 22, 2022 1.470 1.570 1.335 1.400 144,507 -0.11(-7.28%)
Apr 21, 2022 1.620 1.630 1.500 1.510 39,345 -0.09(-5.63%)
Apr 20, 2022 1.600 1.640 1.590 1.600 22,016 +0.01(+0.63%)
Apr 19, 2022 1.550 1.600 1.480 1.590 45,015 +0.07(+4.61%)
Apr 18, 2022 1.630 1.630 1.436 1.520 73,198 -0.03(-1.94%)
Apr 14, 2022 1.680 1.700 1.530 1.550 269,452 -0.16(-9.36%)
Apr 13, 2022 1.680 1.720 1.660 1.710 57,402 +0.03(+1.79%)
Apr 12, 2022 1.710 1.710 1.660 1.680 37,297 -0.02(-1.18%)
Apr 11, 2022 1.680 1.740 1.660 1.700 37,532 +0.01(+0.59%)
Apr 08, 2022 1.770 1.770 1.690 1.690 20,503 +0.00(+0.00%)
Apr 07, 2022 1.690 1.730 1.680 1.690 102,269 +0.01(+0.60%)
Apr 06, 2022 1.780 1.830 1.660 1.680 106,858 -0.03(-1.75%)
Apr 05, 2022 1.730 1.800 1.700 1.710 42,668 -0.02(-1.16%)
Apr 04, 2022 1.850 1.850 1.720 1.730 42,936 -0.07(-3.89%)
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.