Skip to main content

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

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.070 1.080 1.060 1.070 24,657,748 +0.61(+132.61%)
Feb 28, 2024 0.5300 0.5499 0.4400 0.4600 2,119,815 -0.06(-11.88%)
Feb 27, 2024 0.5200 0.5467 0.4900 0.5220 94,399 -0.02(-3.32%)
Feb 26, 2024 0.4900 0.5400 0.4801 0.5399 63,483 +0.03(+6.49%)
Feb 23, 2024 0.5156 0.5266 0.4810 0.5070 253,658 +0.01(+1.40%)
Feb 22, 2024 0.5200 0.5490 0.5000 0.5000 78,662 -0.01(-1.07%)
Feb 21, 2024 0.4900 0.5100 0.4900 0.5054 122,404 +0.02(+3.14%)
Feb 20, 2024 0.4827 0.5043 0.4790 0.4900 32,928 -0.01(-1.74%)
Feb 16, 2024 0.4799 0.5099 0.4750 0.4987 28,614 -0.00(-0.85%)
Feb 15, 2024 0.4997 0.5105 0.4703 0.5030 42,404 +0.01(+1.70%)
Feb 14, 2024 0.4896 0.4990 0.4601 0.4946 29,151 +0.02(+4.79%)
Feb 13, 2024 0.5144 0.5170 0.4710 0.4720 85,621 -0.02(-3.67%)
Feb 12, 2024 0.4990 0.5089 0.4820 0.4900 61,198 -0.01(-1.98%)
Feb 09, 2024 0.4900 0.5000 0.4700 0.4999 35,579 +0.04(+8.65%)
Feb 08, 2024 0.4964 0.4964 0.4400 0.4601 74,976 -0.03(-6.08%)
Feb 07, 2024 0.4801 0.5000 0.4595 0.4899 169,444 +0.03(+6.04%)
Feb 06, 2024 0.4500 0.5295 0.4201 0.4620 285,334 +0.01(+2.64%)
Feb 05, 2024 0.4000 0.4597 0.3950 0.4501 367,499 +0.05(+13.43%)
Feb 02, 2024 0.4150 0.4200 0.3700 0.3968 87,598 -0.01(-2.00%)
Feb 01, 2024 0.3320 0.4299 0.3200 0.4049 3,335,037 +0.07(+22.40%)
Jan 31, 2024 0.3509 0.3509 0.3200 0.3308 27,640 +0.00(+0.24%)
Jan 30, 2024 0.3500 0.3505 0.3294 0.3300 99,773 -0.02(-5.74%)
Jan 29, 2024 0.3689 0.3745 0.3369 0.3501 34,555 +0.00(+0.09%)
Jan 26, 2024 0.3302 0.3513 0.3300 0.3498 38,500 +0.00(+0.29%)
Jan 25, 2024 0.3500 0.3568 0.3402 0.3488 106,351 -0.00(-0.34%)
Jan 24, 2024 0.3411 0.3830 0.3410 0.3500 33,142 +0.01(+2.04%)
Jan 23, 2024 0.3600 0.3700 0.3410 0.3430 21,251 -0.00(-0.87%)
Jan 22, 2024 0.3358 0.3597 0.3358 0.3460 21,476 -0.01(-2.26%)
Jan 19, 2024 0.3310 0.3551 0.3310 0.3540 7,568 +0.01(+4.39%)
Jan 18, 2024 0.3492 0.3576 0.3300 0.3391 31,838 +0.00(+1.22%)
Jan 17, 2024 0.3613 0.3613 0.3350 0.3350 18,439 -0.01(-3.01%)
Jan 16, 2024 0.3571 0.3640 0.3397 0.3454 26,965 -0.00(-0.72%)
Jan 12, 2024 0.3384 0.3558 0.3200 0.3479 52,177 -0.01(-3.63%)
Jan 11, 2024 0.3640 0.3828 0.3606 0.3610 22,221 -0.02(-5.77%)
Jan 10, 2024 0.3900 0.3900 0.3700 0.3831 25,750 -0.01(-2.02%)
Jan 09, 2024 0.3891 0.3960 0.3327 0.3910 146,528 +0.01(+2.92%)
Jan 08, 2024 0.3078 0.3799 0.3078 0.3799 49,306 +0.06(+17.25%)
Jan 05, 2024 0.3500 0.3680 0.3200 0.3240 454,687 -0.04(-11.21%)
Jan 04, 2024 0.3700 0.3850 0.3538 0.3649 61,422 -0.02(-5.42%)
Jan 03, 2024 0.4120 0.4120 0.3583 0.3858 171,220 -0.02(-5.97%)
Jan 02, 2024 0.3642 0.4900 0.3500 0.4103 596,783 +0.06(+17.06%)
Dec 29, 2023 0.3600 0.3797 0.3300 0.3505 156,574 +0.00(+0.14%)
Dec 28, 2023 0.3200 0.3600 0.3200 0.3500 157,820 +0.03(+8.02%)
Dec 27, 2023 0.3100 0.3296 0.3069 0.3240 145,046 +0.01(+3.32%)
Dec 26, 2023 0.3035 0.3303 0.3010 0.3136 156,273 -0.01(-2.00%)
Dec 22, 2023 0.3250 0.3380 0.3100 0.3200 200,033 -0.01(-1.81%)
Dec 21, 2023 0.3200 0.3392 0.3158 0.3259 77,618 +0.00(+0.28%)
Dec 20, 2023 0.3251 0.3343 0.3200 0.3250 32,084 -0.00(-1.01%)
Dec 19, 2023 0.3599 0.3599 0.3175 0.3283 344,816 -0.02(-6.52%)
Dec 18, 2023 0.3677 0.3677 0.3400 0.3512 195,121 -0.02(-4.51%)
Dec 15, 2023 0.3600 0.3859 0.3500 0.3678 386,020 +0.01(+2.62%)
Dec 14, 2023 0.3559 0.3792 0.3477 0.3584 75,262 +0.01(+2.40%)
Dec 13, 2023 0.3391 0.3748 0.3391 0.3500 93,188 -0.01(-1.44%)
Dec 12, 2023 0.3550 0.3797 0.3500 0.3551 99,903 +0.00(+1.11%)
Dec 11, 2023 0.3660 0.3667 0.3403 0.3512 20,799 -0.00(-0.76%)
Dec 08, 2023 0.3585 0.3622 0.3430 0.3539 156,621 +0.01(+2.58%)
Dec 07, 2023 0.3736 0.3736 0.3352 0.3450 421,666 -0.01(-4.14%)
Dec 06, 2023 0.3500 0.3800 0.3404 0.3599 156,692 +0.00(+1.01%)
Dec 05, 2023 0.3542 0.3675 0.3400 0.3563 140,691 +0.00(+0.62%)
Dec 04, 2023 0.3500 0.3880 0.3500 0.3541 317,950 -0.01(-3.01%)
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.