| 名前 | Scopus BioPharma Inc. Common Stock |
| ティッカー | SCPS |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.85 | 10.0 | 10.85 | 10.2 | 348800.0 | 10.2 |
| 2021-02-12 | 12.1 | 9.9 | 9.91 | 10.3 | 1326100.0 | 10.3 |
| 2021-02-11 | 10.36 | 9.71 | 10.1 | 9.85 | 128700.0 | 9.85 |
| 2021-02-10 | 10.68 | 9.7 | 10.06 | 10.05 | 182400.0 | 10.05 |
| 2021-02-09 | 10.69 | 9.55 | 10.28 | 9.74 | 122000.0 | 9.74 |
| 2021-02-08 | 10.98 | 9.51 | 9.51 | 9.97 | 443500.0 | 9.97 |
| 2021-02-05 | 9.74 | 8.9 | 9.33 | 9.47 | 115300.0 | 9.47 |
| 2021-02-04 | 9.83 | 9.2 | 9.61 | 9.23 | 161500.0 | 9.23 |
| 2021-02-03 | 9.76 | 9.42 | 9.72 | 9.47 | 233700.0 | 9.47 |
| 2021-02-02 | 10.07 | 9.8 | 9.95 | 9.8 | 90900.0 | 9.8 |
| 2021-02-01 | 10.24 | 9.65 | 10.24 | 9.95 | 91800.0 | 9.95 |
| 2021-01-29 | 10.99 | 9.95 | 10.0 | 10.25 | 233400.0 | 10.25 |
| 2021-01-28 | 10.44 | 9.6 | 10.44 | 10.02 | 154000.0 | 10.02 |
| 2021-01-27 | 10.66 | 9.5 | 9.62 | 9.9 | 1001000.0 | 9.9 |
| 2021-01-26 | 11.9 | 10.6 | 11.9 | 10.61 | 333000.0 | 10.61 |
| 2021-01-25 | 12.6 | 11.56 | 12.3 | 12.09 | 140300.0 | 12.09 |
| 2021-01-22 | 13.0 | 12.25 | 12.89 | 12.36 | 94900.0 | 12.36 |
| 2021-01-21 | 13.56 | 12.8 | 13.39 | 12.92 | 81200.0 | 12.92 |
| 2021-01-20 | 15.0 | 13.27 | 14.95 | 13.44 | 98900.0 | 13.44 |
| 2021-01-19 | 14.59 | 13.81 | 13.81 | 14.33 | 89800.0 | 14.33 |
| 2021-01-15 | 13.5 | 12.96 | 13.1 | 13.21 | 69200.0 | 13.21 |
| 2021-01-14 | 13.89 | 12.76 | 13.85 | 12.97 | 111500.0 | 12.97 |
| 2021-01-13 | 14.14 | 13.38 | 14.14 | 13.75 | 65400.0 | 13.75 |
| 2021-01-12 | 14.99 | 13.92 | 14.69 | 14.08 | 57800.0 | 14.08 |
| 2021-01-11 | 14.78 | 13.83 | 14.13 | 14.56 | 49700.0 | 14.56 |
| 2021-01-08 | 15.19 | 13.67 | 14.78 | 14.3 | 122700.0 | 14.3 |
| 2021-01-07 | 15.59 | 12.6 | 12.6 | 14.87 | 239000.0 | 14.87 |
| 2021-01-06 | 14.4 | 12.25 | 13.21 | 12.26 | 182000.0 | 12.26 |
| 2021-01-05 | 13.56 | 12.75 | 13.42 | 13.16 | 130000.0 | 13.16 |
| 2021-01-04 | 14.99 | 12.35 | 14.75 | 13.41 | 218700.0 | 13.41 |
| 2020-12-31 | 15.8 | 14.5 | 14.67 | 14.84 | 171400.0 | 14.84 |
| 2020-12-30 | 17.81 | 15.12 | 15.76 | 16.0 | 203700.0 | 16.0 |
| 2020-12-29 | 18.9 | 15.37 | 18.0 | 15.67 | 218800.0 | 15.67 |
| 2020-12-28 | 20.5 | 17.31 | 19.75 | 17.91 | 140900.0 | 17.91 |
| 2020-12-24 | 21.52 | 16.5 | 18.36 | 20.26 | 242400.0 | 20.26 |
| 2020-12-23 | 26.45 | 15.5 | 16.79 | 19.35 | 2201500.0 | 19.35 |
| 2020-12-22 | 16.24 | 13.1 | 15.65 | 13.1 | 325600.0 | 13.1 |
| 2020-12-21 | 19.26 | 15.38 | 18.45 | 16.2 | 550100.0 | 16.2 |
| 2020-12-18 | 31.72 | 20.1 | 28.9 | 21.55 | 1820800.0 | 21.55 |
| 2020-12-17 | 47.86 | 20.79 | 20.84 | 33.96 | 9504200.0 | 33.96 |
| 2020-12-16 | 9.99 | 5.34 | 7.7 | 5.92 | 2792600.0 | 5.92 |