Scopus BioPharma Inc. (SCPS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0021

+0.0010

(+90.91%)

At close: 09:30AM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0021	0.0021	0.0021	0.0021	0.0021	172
07 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
06 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
03 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
02 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	100
01 May 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,039
30 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
29 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,500
26 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	943
25 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
24 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	950
23 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
22 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
19 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
18 Apr 2024	0.0011	0.0016	0.0011	0.0016	0.0016	2,979
17 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
16 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
15 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
11 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
10 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
09 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,006
08 Apr 2024	0.0002	0.0008	0.0002	0.0008	0.0008	13,100
05 Apr 2024	0.0008	0.0008	0.0008	0.0008	0.0008	100
04 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
03 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
02 Apr 2024	0.0005	0.0006	0.0005	0.0006	0.0006	2,841
01 Apr 2024	0.0005	0.0005	0.0005	0.0005	0.0005	235
28 Mar 2024	0.0005	0.0005	0.0005	0.0005	0.0005	100
27 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	39,294
26 Mar 2024	0.0024	0.0024	0.0024	0.0024	0.0024	1,050
25 Mar 2024	0.0024	0.0034	0.0024	0.0024	0.0024	1,552
22 Mar 2024	0.0023	0.0023	0.0023	0.0023	0.0023	185
21 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
20 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	169
19 Mar 2024	0.0023	0.0023	0.0023	0.0023	0.0023	191
18 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
15 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
14 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	150
13 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	4,751
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,700
11 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
08 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
07 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
06 Mar 2024	0.0022	0.0025	0.0022	0.0025	0.0025	2,421
05 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	1,000
04 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
01 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
29 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	727
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	165
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	439
23 Feb 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
22 Feb 2024	0.0015	0.0017	0.0015	0.0017	0.0017	4,238
21 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
20 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
16 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
15 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
14 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
13 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
12 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	300
09 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
08 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
07 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
06 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
05 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
02 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
01 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
31 Jan 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
30 Jan 2024	0.0637	0.0637	0.0075	0.0075	0.0075	400
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,460
25 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Jan 2024	0.0050	0.0070	0.0050	0.0070	0.0070	4,057
19 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
18 Jan 2024	0.0010	0.0045	0.0010	0.0035	0.0035	11,278
17 Jan 2024	0.0400	0.0400	0.0399	0.0400	0.0400	70,895
16 Jan 2024	0.0318	0.0500	0.0310	0.0325	0.0325	37,516
12 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	659
11 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,800
10 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	300
09 Jan 2024	0.0420	0.0474	0.0420	0.0474	0.0474	31,101
08 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
05 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	200
04 Jan 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
03 Jan 2024	0.0400	0.0518	0.0369	0.0430	0.0430	3,100
02 Jan 2024	0.0450	0.0450	0.0366	0.0366	0.0366	1,461
29 Dec 2023	0.0431	0.0620	0.0430	0.0430	0.0430	5,214
28 Dec 2023	0.0424	0.0499	0.0424	0.0499	0.0499	5,691
27 Dec 2023	0.0524	0.0524	0.0424	0.0424	0.0424	2,442
26 Dec 2023	0.0400	0.0634	0.0400	0.0510	0.0510	50,928
22 Dec 2023	0.0420	0.0636	0.0400	0.0420	0.0420	11,263
21 Dec 2023	0.0420	0.0426	0.0420	0.0420	0.0420	1,937
20 Dec 2023	0.0450	0.0450	0.0400	0.0400	0.0400	3,786
19 Dec 2023	0.0420	0.0474	0.0420	0.0450	0.0450	2,359
18 Dec 2023	0.0420	0.0450	0.0420	0.0450	0.0450	1,382
15 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
14 Dec 2023	0.0440	0.0637	0.0407	0.0450	0.0450	65,848
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,716.37-66.52(-0.56%)

NZD/USD0.6006-0.0000(-0.01%)

NZD/EUR0.5586+0.0001(+0.02%)

ALL ORDS8,003.80-72.90(-0.90%)

ASX 2007,731.50-73.00(-0.94%)

OIL79.41+0.42(+0.53%)

Scopus BioPharma Inc. (SCPS)

NZX 50
11,716.37
-66.52(-0.56%)

NZD/USD
0.6006
-0.0000(-0.01%)

NZD/EUR
0.5586
+0.0001(+0.02%)

ALL ORDS
8,003.80
-72.90(-0.90%)

ASX 200
7,731.50
-73.00(-0.94%)

OIL
79.41
+0.42(+0.53%)