Scribe Therapeutics Inc. SCTX
NASDAQ · United States · Health Technology
$16.79-0.39 (-2.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16.79 | -2.27% | $17.50 | $17.81 | $16.49 | 474.90K |
| 2026-10-01 | $17.18 | -6.68% | $18.41 | $19.36 | $17.00 | 669.20K |
| 2026-09-30 | $18.41 | -20.06% | $23.03 | $23.40 | $17.70 | 1.18M |
| 2026-09-29 | $23.03 | +5.79% | $21.53 | $23.75 | $21.29 | 671.20K |
| 2026-09-28 | $21.77 | +2.30% | $21.28 | $22.00 | $20.50 | 306.90K |
| 2026-09-25 | $21.28 | -1.53% | $23.17 | $23.28 | $20.21 | 458.50K |
| 2026-09-24 | $21.61 | -18.55% | $26.27 | $26.27 | $21.36 | 525.50K |
| 2026-09-23 | $26.53 | -5.49% | $28.51 | $29.09 | $26.08 | 532.70K |
| 2026-09-22 | $28.07 | +0.07% | $28.52 | $30.36 | $25.00 | 584.50K |
| 2026-09-21 | $28.05 | -15.00% | $32.88 | $34.49 | $27.32 | 528.60K |
| 2026-09-18 | $33.00 | +2.68% | $31.76 | $35.40 | $31.76 | 2.24M |
| 2026-09-17 | $32.14 | +10.45% | $29.44 | $33.36 | $29.30 | 303.90K |
| 2026-09-16 | $29.10 | -8.09% | $31.80 | $32.90 | $27.94 | 326.00K |
| 2026-09-15 | $31.66 | +7.61% | $30.19 | $32.02 | $28.85 | 161.50K |
| 2026-09-14 | $29.42 | -1.08% | $29.97 | $30.53 | $28.55 | 137.00K |
| 2026-09-11 | $29.74 | +0.92% | $29.76 | $31.00 | $29.02 | 141.20K |
| 2026-09-10 | $29.47 | +0.20% | $29.31 | $30.55 | $28.83 | 189.50K |
| 2026-09-09 | $29.41 | -6.16% | $30.59 | $32.16 | $29.14 | 153.20K |
| 2026-09-08 | $31.34 | +9.31% | $28.00 | $31.68 | $27.61 | 218.00K |
| 2026-09-04 | $28.67 | -6.95% | $30.21 | $31.45 | $28.50 | 147.90K |
| 2026-09-03 | $30.81 | -0.29% | $31.00 | $32.25 | $29.75 | 148.00K |
| 2026-09-02 | $30.90 | +6.55% | $29.75 | $32.41 | $29.67 | 278.70K |
| 2026-09-01 | $29.00 | -5.04% | $30.65 | $31.25 | $28.46 | 165.00K |
| 2026-08-31 | $30.54 | +7.38% | $28.39 | $31.61 | $27.20 | 151.10K |
| 2026-08-28 | $28.44 | -1.39% | $28.78 | $34.64 | $27.99 | 201.70K |
| 2026-08-27 | $28.84 | -9.02% | $31.29 | $31.66 | $27.54 | 194.70K |
| 2026-08-26 | $31.70 | +1.57% | $32.81 | $33.71 | $28.83 | 246.20K |
| 2026-08-25 | $31.21 | -16.21% | $38.00 | $38.60 | $30.75 | 316.00K |
| 2026-08-24 | $37.25 | +9.14% | $35.76 | $38.90 | $34.55 | 544.70K |
| 2026-08-21 | $34.13 | +3.96% | $33.90 | $36.89 | $33.90 | 179.40K |
| 2026-08-20 | $32.83 | +5.73% | $31.30 | $39.60 | $30.88 | 419.20K |
| 2026-08-19 | $31.05 | +14.53% | $26.87 | $33.00 | $26.01 | 412.50K |
| 2026-08-18 | $27.11 | +27.94% | $21.82 | $27.75 | $21.50 | 507.40K |
| 2026-08-17 | $21.19 | +2.22% | $20.58 | $21.50 | $19.87 | 118.60K |
| 2026-08-14 | $20.73 | +1.77% | $20.53 | $21.46 | $19.09 | 118.90K |
| 2026-08-13 | $20.37 | -11.47% | $23.26 | $23.26 | $20.04 | 119.40K |
| 2026-08-12 | $23.01 | -1.83% | $23.44 | $23.98 | $22.01 | 77.30K |
| 2026-08-11 | $23.44 | -5.98% | $24.93 | $25.10 | $23.44 | 51.10K |
| 2026-08-10 | $24.93 | -4.12% | $26.14 | $26.22 | $23.80 | 150.20K |
| 2026-08-07 | $26.00 | +2.32% | $25.45 | $26.50 | $24.08 | 120.20K |
| 2026-08-06 | $25.41 | +6.76% | $23.38 | $26.25 | $23.23 | 193.10K |
| 2026-08-05 | $23.80 | +7.89% | $22.11 | $24.44 | $21.05 | 266.60K |
| 2026-08-04 | $22.06 | +5.85% | $21.11 | $22.63 | $20.50 | 150.00K |
| 2026-08-03 | $20.84 | +6.98% | $20.16 | $21.00 | $19.40 | 99.10K |
| 2026-07-31 | $19.48 | -4.51% | $21.21 | $21.64 | $19.10 | 100.20K |
| 2026-07-30 | $20.40 | +11.11% | $18.79 | $22.66 | $18.67 | 149.30K |
| 2026-07-29 | $18.36 | +1.66% | $18.05 | $19.17 | $17.81 | 325.10K |
| 2026-07-28 | $18.06 | -4.80% | $18.00 | $18.89 | $17.50 | 428.60K |
| 2026-07-27 | $18.97 | — | $21.48 | $22.75 | $17.31 | 419.10K |