SCTX
Scribe Therapeutics Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:54:53 AM EDT
15.58USD-6.539%(-1.09)589,608
15.58Bid18.02Ask2.44SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
17.19USD+3.119%(+0.52)
SCTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.93 | 16.93 | 13.51 | 15.58 | -7.207% | 589,608 | 0.000% |
| 2026-10-02 | 17.50 | 17.81 | 16.49 | 16.79 | -2.242% | 475,227 | -7.207% |
| 2026-10-01 | 18.41 | 19.36 | 17.00 | 17.18 | -6.683% | 670,000 | -9.287% |
| 2026-09-30 | 23.03 | 23.40 | 17.70 | 18.41 | -20.083% | 1,183,612 | -15.349% |
| 2026-09-29 | 21.53 | 23.75 | 21.29 | 23.03 | +5.788% | 671,398 | -32.349% |
| 2026-09-28 | 21.28 | 22.00 | 20.50 | 21.77 | +2.303% | 307,497 | -28.434% |
| 2026-09-25 | 23.17 | 23.28 | 20.21 | 21.28 | -1.527% | 458,850 | -26.786% |
| 2026-09-24 | 26.27 | 26.27 | 21.36 | 21.61 | -18.545% | 526,468 | -27.904% |
| 2026-09-23 | 28.51 | 29.09 | 26.08 | 26.53 | -5.486% | 532,701 | -41.274% |
| 2026-09-22 | 28.52 | 30.36 | 25.00 | 28.07 | +0.071% | 584,804 | -44.496% |
| 2026-09-21 | 32.88 | 34.49 | 27.32 | 28.05 | -15.000% | 528,814 | -44.456% |
| 2026-09-18 | 31.76 | 35.40 | 31.76 | 33.00 | +2.676% | 2,236,425 | -52.788% |
| 2026-09-17 | 29.44 | 33.36 | 29.30 | 32.14 | +10.447% | 303,934 | -51.525% |
| 2026-09-16 | 31.80 | 32.90 | 27.94 | 29.10 | -8.086% | 326,039 | -46.460% |
| 2026-09-15 | 30.19 | 32.02 | 28.85 | 31.66 | +7.614% | 162,611 | -50.790% |
| 2026-09-14 | 29.97 | 30.52 | 28.55 | 29.42 | -1.076% | 138,336 | -47.043% |
| 2026-09-11 | 29.76 | 31.00 | 29.02 | 29.74 | +0.916% | 141,195 | -47.613% |
| 2026-09-10 | 29.31 | 30.55 | 28.83 | 29.47 | +0.204% | 189,511 | -47.133% |
| 2026-09-09 | 30.59 | 32.16 | 29.14 | 29.41 | -6.158% | 153,250 | -47.025% |
| 2026-09-08 | 28.00 | 31.68 | 27.61 | 31.34 | +9.313% | 219,270 | -50.287% |
| 2026-09-04 | 30.21 | 31.45 | 28.50 | 28.67 | -6.946% | 148,197 | -45.657% |
| 2026-09-03 | 31.00 | 32.25 | 29.75 | 30.81 | -0.291% | 148,448 | -49.432% |
| 2026-09-02 | 29.75 | 32.41 | 29.66 | 30.90 | +6.552% | 278,713 | -49.579% |
| 2026-09-01 | 30.65 | 31.25 | 28.46 | 29.00 | -5.043% | 165,446 | -46.276% |
| 2026-08-31 | 28.39 | 31.61 | 27.20 | 30.54 | +7.384% | 151,094 | -48.985% |
| 2026-08-28 | 28.78 | 34.64 | 27.99 | 28.44 | -1.387% | 201,736 | -45.218% |
| 2026-08-27 | 31.29 | 31.66 | 27.54 | 28.84 | -9.022% | 194,908 | -45.978% |
| 2026-08-26 | 32.81 | 33.71 | 28.83 | 31.70 | +1.586% | 246,289 | -50.852% |
| 2026-08-25 | 38.00 | 38.60 | 30.75 | 31.20 | -16.228% | 316,029 | -50.072% |
| 2026-08-24 | 35.76 | 38.90 | 34.55 | 37.25 | +9.142% | 545,548 | -58.174% |
| 2026-08-21 | 33.90 | 36.89 | 33.90 | 34.13 | +3.960% | 179,577 | -54.351% |
| 2026-08-20 | 31.30 | 39.60 | 30.88 | 32.83 | +5.733% | 419,344 | -52.543% |
| 2026-08-19 | 26.87 | 33.00 | 26.01 | 31.05 | +14.533% | 412,832 | -49.823% |
| 2026-08-18 | 21.82 | 27.75 | 21.50 | 27.11 | +27.938% | 507,364 | -42.530% |
| 2026-08-17 | 20.58 | 21.50 | 19.87 | 21.19 | +2.219% | 118,632 | -26.475% |
| 2026-08-14 | 20.53 | 21.46 | 19.09 | 20.73 | +1.767% | 118,892 | -24.843% |
| 2026-08-13 | 23.26 | 23.26 | 20.04 | 20.37 | -11.473% | 119,426 | -23.515% |
| 2026-08-12 | 23.44 | 23.98 | 22.01 | 23.01 | -1.834% | 77,310 | -32.290% |
| 2026-08-11 | 24.93 | 25.10 | 23.44 | 23.44 | -5.977% | 51,104 | -33.532% |
| 2026-08-10 | 26.14 | 26.22 | 23.80 | 24.93 | -4.115% | 150,159 | -37.505% |
| 2026-08-07 | 25.45 | 26.50 | 24.08 | 26.00 | +2.322% | 120,181 | -40.077% |
| 2026-08-06 | 23.38 | 26.25 | 23.23 | 25.41 | +6.765% | 193,083 | -38.686% |
| 2026-08-05 | 22.11 | 24.44 | 21.05 | 23.80 | +7.888% | 266,587 | -34.538% |
| 2026-08-04 | 21.11 | 22.63 | 20.50 | 22.06 | +5.880% | 149,962 | -29.374% |
| 2026-08-03 | 20.16 | 21.00 | 19.40 | 20.84 | +6.956% | 99,115 | -25.222% |
| 2026-07-31 | 21.21 | 21.64 | 19.10 | 19.48 | -4.510% | 100,204 | -20.021% |
| 2026-07-30 | 18.79 | 22.66 | 18.67 | 20.40 | +11.111% | 149,266 | -23.627% |
| 2026-07-29 | 18.05 | 19.17 | 17.80 | 18.36 | +1.661% | 325,110 | -15.142% |
| 2026-07-28 | 18.00 | 18.89 | 17.50 | 18.06 | -4.797% | 428,608 | -13.732% |
| 2026-07-27 | 21.48 | 22.75 | 17.30 | 18.97 | -12.379% | 419,109 | -17.870% |
| 2026-07-24 | 25.00 | 25.49 | 21.00 | 21.65 | 0.000% | 990,795 | -28.037% |