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 (%)
Oct 31, 2022 1.710 1.840 1.690 1.820 58,993 +0.05(+2.82%)
Oct 28, 2022 1.650 1.790 1.600 1.770 84,804 +0.06(+3.51%)
Oct 27, 2022 1.700 1.770 1.620 1.710 37,458 -0.03(-1.72%)
Oct 26, 2022 1.670 1.800 1.647 1.740 43,347 +0.04(+2.35%)
Oct 25, 2022 1.590 1.700 1.590 1.700 40,653 +0.00(+0.00%)
Oct 24, 2022 1.730 1.730 1.580 1.700 43,066 +0.01(+0.59%)
Oct 21, 2022 1.670 1.740 1.640 1.690 63,592 -0.01(-0.59%)
Oct 20, 2022 1.660 1.700 1.540 1.700 63,954 +0.05(+3.34%)
Oct 19, 2022 1.650 1.650 1.620 1.645 19,015 +0.03(+2.17%)
Oct 18, 2022 1.560 1.640 1.490 1.610 23,913 +0.04(+2.55%)
Oct 17, 2022 1.690 1.690 1.570 1.570 38,816 -0.03(-1.88%)
Oct 14, 2022 1.600 1.630 1.550 1.600 15,448 -0.01(-0.62%)
Oct 13, 2022 1.470 1.640 1.470 1.610 10,537 +0.11(+7.33%)
Oct 12, 2022 1.520 1.527 1.450 1.500 490,855 +0.00(+0.00%)
Oct 11, 2022 1.550 1.550 1.480 1.500 30,262 -0.03(-1.96%)
Oct 10, 2022 1.560 1.570 1.510 1.530 6,457 +0.02(+1.32%)
Oct 07, 2022 1.500 1.520 1.450 1.510 69,154 -0.01(-0.66%)
Oct 06, 2022 1.560 1.570 1.452 1.520 106,095 -0.04(-2.56%)
Oct 05, 2022 1.650 1.680 1.500 1.560 26,879 -0.09(-5.45%)
Oct 04, 2022 1.570 1.700 1.530 1.650 53,656 +0.07(+4.43%)
Oct 03, 2022 1.630 1.630 1.430 1.580 35,332 -0.05(-3.07%)
Sep 30, 2022 1.580 1.670 1.550 1.630 33,423 +0.00(+0.00%)
Sep 29, 2022 1.560 1.680 1.500 1.630 40,677 +0.10(+6.54%)
Sep 28, 2022 1.640 1.640 1.510 1.530 17,128 +0.01(+0.66%)
Sep 27, 2022 1.480 1.570 1.470 1.520 13,908 +0.02(+1.33%)
Sep 26, 2022 1.410 1.520 1.390 1.500 81,690 +0.01(+0.67%)
Sep 23, 2022 1.470 1.500 1.370 1.490 122,011 -0.06(-3.87%)
Sep 22, 2022 1.550 1.580 1.410 1.550 170,901 -0.03(-1.90%)
Sep 21, 2022 1.650 1.650 1.540 1.580 33,753 -0.07(-4.24%)
Sep 20, 2022 1.670 1.670 1.550 1.650 53,072 +0.00(+0.00%)
Sep 19, 2022 1.590 1.650 1.537 1.650 54,878 +0.07(+4.43%)
Sep 16, 2022 1.500 1.580 1.440 1.580 135,365 +0.07(+4.64%)
Sep 15, 2022 1.410 1.510 1.400 1.510 52,097 +0.11(+7.86%)
Sep 14, 2022 1.360 1.410 1.330 1.400 26,251 -0.01(-0.71%)
Sep 13, 2022 1.330 1.440 1.320 1.410 36,463 -0.08(-5.37%)
Sep 12, 2022 1.450 1.530 1.450 1.490 73,104 +0.05(+3.47%)
Sep 09, 2022 1.480 1.480 1.351 1.440 55,777 +0.08(+5.88%)
Sep 08, 2022 1.340 1.380 1.290 1.360 36,486 +0.05(+4.13%)
Sep 07, 2022 1.310 1.330 1.270 1.306 28,600 +0.06(+4.48%)
Sep 06, 2022 1.260 1.280 1.190 1.250 125,286 -0.01(-0.79%)
Sep 02, 2022 1.260 1.300 1.207 1.260 12,952 +0.02(+1.61%)
Sep 01, 2022 1.130 1.240 1.120 1.240 42,606 +0.05(+4.20%)
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%)
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.