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 (%)
Aug 31, 2022 1.160 1.200 1.120 1.190 23,955 +0.04(+3.48%)
Aug 30, 2022 1.200 1.200 1.090 1.150 158,535 -0.05(-4.17%)
Aug 29, 2022 1.190 1.210 1.170 1.200 37,101 -0.01(-0.83%)
Aug 26, 2022 1.200 1.220 1.190 1.210 86,038 +0.01(+0.83%)
Aug 25, 2022 1.240 1.300 1.180 1.200 177,106 -0.06(-4.76%)
Aug 24, 2022 1.280 1.280 1.220 1.260 40,842 -0.01(-0.79%)
Aug 23, 2022 1.210 1.288 1.210 1.270 49,063 +0.04(+3.25%)
Aug 22, 2022 1.250 1.270 1.200 1.230 83,965 -0.02(-1.60%)
Aug 19, 2022 1.330 1.330 1.250 1.250 81,371 -0.05(-3.85%)
Aug 18, 2022 1.300 1.340 1.290 1.300 153,317 -0.09(-6.47%)
Aug 17, 2022 1.400 1.450 1.320 1.390 157,778 -0.12(-7.95%)
Aug 16, 2022 1.340 1.740 1.320 1.510 452,602 +0.19(+14.39%)
Aug 15, 2022 1.260 1.340 1.260 1.320 69,444 +0.07(+5.60%)
Aug 12, 2022 1.185 1.290 1.185 1.250 61,599 +0.07(+5.93%)
Aug 11, 2022 1.165 1.220 0.9775 1.180 133,877 +0.11(+10.28%)
Aug 10, 2022 1.120 1.200 1.070 1.070 86,524 -0.05(-4.46%)
Aug 09, 2022 1.200 1.200 1.099 1.120 18,140 -0.07(-5.88%)
Aug 08, 2022 1.160 1.210 1.150 1.190 49,726 +0.02(+1.71%)
Aug 05, 2022 1.110 1.190 1.090 1.170 44,057 +0.06(+5.41%)
Aug 04, 2022 0.9996 1.140 0.9887 1.110 99,576 +0.14(+14.43%)
Aug 03, 2022 0.9198 0.9800 0.8654 0.9700 74,622 +0.07(+7.78%)
Aug 02, 2022 0.9039 0.9478 0.8961 0.9000 71,647 -0.02(-2.17%)
Aug 01, 2022 0.9300 0.9499 0.9061 0.9200 21,483 +0.02(+2.22%)
Jul 29, 2022 0.8595 0.9400 0.8162 0.9000 68,918 +0.05(+5.87%)
Jul 28, 2022 0.8200 0.8600 0.8200 0.8501 28,642 +0.01(+1.20%)
Jul 27, 2022 0.8300 0.8600 0.8300 0.8400 40,122 +0.01(+0.60%)
Jul 26, 2022 0.8001 0.8449 0.8001 0.8350 27,351 +0.02(+3.00%)
Jul 25, 2022 0.7871 0.8208 0.7804 0.8107 9,106 +0.02(+1.97%)
Jul 22, 2022 0.7833 0.8075 0.7800 0.7950 90,294 -0.00(-0.15%)
Jul 21, 2022 0.8398 0.8398 0.7883 0.7962 69,307 -0.04(-5.21%)
Jul 20, 2022 0.8487 0.8555 0.8280 0.8400 149,642 +0.03(+4.18%)
Jul 19, 2022 0.8100 0.8501 0.7835 0.8063 58,051 +0.01(+0.79%)
Jul 18, 2022 0.8200 0.8200 0.7700 0.8000 96,548 -0.01(-1.23%)
Jul 15, 2022 0.8094 0.8112 0.7767 0.8100 42,515 +0.02(+2.53%)
Jul 14, 2022 0.7822 0.8300 0.6868 0.7900 47,594 -0.02(-1.86%)
Jul 13, 2022 0.8000 0.8184 0.7927 0.8050 211,003 -0.00(-0.42%)
Jul 12, 2022 0.8300 0.8300 0.7890 0.8084 53,987 -0.00(-0.52%)
Jul 11, 2022 0.7900 0.8177 0.7763 0.8126 37,313 +0.00(+0.33%)
Jul 08, 2022 0.7401 0.8100 0.7155 0.8099 95,226 +0.09(+12.36%)
Jul 07, 2022 0.7349 0.7700 0.6750 0.7208 137,370 -0.01(-1.93%)
Jul 06, 2022 0.7702 0.7950 0.7030 0.7350 77,735 -0.03(-3.29%)
Jul 05, 2022 0.7071 0.7700 0.6930 0.7600 70,475 -0.04(-5.00%)
Jul 01, 2022 0.7900 0.8199 0.7583 0.8000 71,323 +0.01(+0.63%)
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%)
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.