NasdaqGM - Nasdaq Real Time Price
USD
Scribe Therapeutics Inc. (SCTX)
15.42
-2.02
(-11.58%)
At close: October 30 at 4:00:00 PM EDT
15.57
+0.15
(+0.97%)
Overnight: 8:05:44 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
17.00 | 17.00 | 14.77 | 15.42 | 15.42 | 479,200 |
|
Oct 29, 2026
|
17.45 | 18.27 | 16.98 | 17.44 | 17.44 | 252,800 |
|
Oct 28, 2026
|
16.21 | 17.73 | 15.78 | 17.54 | 17.54 | 318,800 |
|
Oct 27, 2026
|
15.81 | 16.32 | 15.15 | 15.96 | 15.96 | 578,600 |
|
Oct 26, 2026
|
15.40 | 16.89 | 14.88 | 15.60 | 15.60 | 348,500 |
|
Oct 23, 2026
|
17.88 | 18.55 | 15.12 | 15.41 | 15.41 | 861,500 |
|
Oct 22, 2026
|
19.11 | 19.11 | 16.40 | 17.96 | 17.96 | 641,300 |
|
Oct 21, 2026
|
20.43 | 21.00 | 19.00 | 19.30 | 19.30 | 485,300 |
|
Oct 20, 2026
|
19.64 | 21.37 | 19.33 | 19.81 | 19.81 | 203,700 |
|
Oct 19, 2026
|
20.09 | 20.92 | 18.27 | 19.39 | 19.39 | 259,400 |
|
Oct 16, 2026
|
20.86 | 21.00 | 19.67 | 20.08 | 20.08 | 201,500 |
|
Oct 15, 2026
|
20.79 | 21.95 | 19.73 | 20.72 | 20.72 | 180,900 |
|
Oct 14, 2026
|
18.81 | 21.99 | 18.81 | 20.77 | 20.77 | 391,300 |
|
Oct 13, 2026
|
20.28 | 20.28 | 18.00 | 19.12 | 19.12 | 298,500 |
|
Oct 12, 2026
|
21.20 | 22.07 | 19.52 | 20.67 | 20.67 | 512,500 |
|
Oct 9, 2026
|
19.21 | 21.33 | 19.18 | 21.17 | 21.17 | 396,500 |
|
Oct 8, 2026
|
17.54 | 19.75 | 16.90 | 19.23 | 19.23 | 351,900 |
|
Oct 7, 2026
|
15.94 | 18.16 | 15.75 | 17.57 | 17.57 | 420,500 |
|
Oct 6, 2026
|
16.12 | 17.17 | 15.37 | 16.33 | 16.33 | 464,400 |
|
Oct 5, 2026
|
17.17 | 17.17 | 13.50 | 16.21 | 16.21 | 1,106,500 |
|
Oct 2, 2026
|
17.50 | 17.81 | 16.49 | 16.79 | 16.79 | 474,900 |
|
Oct 1, 2026
|
18.41 | 19.36 | 17.00 | 17.18 | 17.18 | 669,200 |
|
Sep 30, 2026
|
23.03 | 23.40 | 17.70 | 18.41 | 18.41 | 1,180,700 |
|
Sep 29, 2026
|
21.53 | 23.75 | 21.29 | 23.03 | 23.03 | 671,200 |
|
Sep 28, 2026
|
21.28 | 22.00 | 20.50 | 21.77 | 21.77 | 306,900 |
|
Sep 25, 2026
|
23.17 | 23.28 | 20.21 | 21.28 | 21.28 | 458,500 |
|
Sep 24, 2026
|
26.27 | 26.27 | 21.36 | 21.61 | 21.61 | 525,500 |
|
Sep 23, 2026
|
28.51 | 29.09 | 26.08 | 26.53 | 26.53 | 532,700 |
|
Sep 22, 2026
|
28.52 | 30.36 | 25.00 | 28.07 | 28.07 | 584,500 |
|
Sep 21, 2026
|
32.88 | 34.49 | 27.32 | 28.05 | 28.05 | 528,600 |
|
Sep 18, 2026
|
31.76 | 35.40 | 31.76 | 33.00 | 33.00 | 2,236,400 |
|
Sep 17, 2026
|
29.44 | 33.36 | 29.30 | 32.14 | 32.14 | 303,900 |
|
Sep 16, 2026
|
31.80 | 32.90 | 27.94 | 29.10 | 29.10 | 326,000 |
|
Sep 15, 2026
|
30.19 | 32.02 | 28.85 | 31.66 | 31.66 | 161,500 |
|
Sep 14, 2026
|
29.97 | 30.53 | 28.55 | 29.42 | 29.42 | 137,000 |
|
Sep 11, 2026
|
29.76 | 31.00 | 29.02 | 29.74 | 29.74 | 141,200 |
|
Sep 10, 2026
|
29.31 | 30.55 | 28.83 | 29.47 | 29.47 | 189,500 |
|
Sep 9, 2026
|
30.59 | 32.16 | 29.14 | 29.41 | 29.41 | 153,200 |
|
Sep 8, 2026
|
28.00 | 31.68 | 27.61 | 31.34 | 31.34 | 218,000 |
|
Sep 4, 2026
|
30.21 | 31.45 | 28.50 | 28.67 | 28.67 | 147,900 |
|
Sep 3, 2026
|
31.00 | 32.25 | 29.75 | 30.81 | 30.81 | 148,000 |
|
Sep 2, 2026
|
29.75 | 32.41 | 29.67 | 30.90 | 30.90 | 278,700 |
|
Sep 1, 2026
|
30.65 | 31.25 | 28.46 | 29.00 | 29.00 | 165,000 |
|
Aug 31, 2026
|
28.39 | 31.61 | 27.20 | 30.54 | 30.54 | 151,100 |
|
Aug 28, 2026
|
28.78 | 34.64 | 27.99 | 28.44 | 28.44 | 201,700 |
|
Aug 27, 2026
|
31.29 | 31.66 | 27.54 | 28.84 | 28.84 | 194,700 |
|
Aug 26, 2026
|
32.81 | 33.71 | 28.83 | 31.70 | 31.70 | 246,200 |
|
Aug 25, 2026
|
38.00 | 38.60 | 30.75 | 31.21 | 31.21 | 316,000 |
|
Aug 24, 2026
|
35.76 | 38.90 | 34.55 | 37.25 | 37.25 | 544,700 |
|
Aug 21, 2026
|
33.90 | 36.89 | 33.90 | 34.13 | 34.13 | 179,400 |
|
Aug 20, 2026
|
31.30 | 39.60 | 30.88 | 32.83 | 32.83 | 419,200 |
|
Aug 19, 2026
|
26.87 | 33.00 | 26.01 | 31.05 | 31.05 | 412,500 |
|
Aug 18, 2026
|
21.82 | 27.75 | 21.50 | 27.11 | 27.11 | 507,400 |
|
Aug 17, 2026
|
20.58 | 21.50 | 19.87 | 21.19 | 21.19 | 118,600 |
|
Aug 14, 2026
|
20.53 | 21.46 | 19.09 | 20.73 | 20.73 | 118,900 |
|
Aug 13, 2026
|
23.26 | 23.26 | 20.04 | 20.37 | 20.37 | 119,400 |
|
Aug 12, 2026
|
23.44 | 23.98 | 22.01 | 23.01 | 23.01 | 77,300 |
|
Aug 11, 2026
|
24.93 | 25.10 | 23.44 | 23.44 | 23.44 | 51,100 |
|
Aug 10, 2026
|
26.14 | 26.22 | 23.80 | 24.93 | 24.93 | 150,200 |
|
Aug 7, 2026
|
25.45 | 26.50 | 24.08 | 26.00 | 26.00 | 120,200 |
|
Aug 6, 2026
|
23.38 | 26.25 | 23.23 | 25.41 | 25.41 | 193,100 |
|
Aug 5, 2026
|
22.11 | 24.44 | 21.05 | 23.80 | 23.80 | 266,600 |
|
Aug 4, 2026
|
21.11 | 22.63 | 20.50 | 22.06 | 22.06 | 150,000 |
|
Aug 3, 2026
|
20.16 | 21.00 | 19.40 | 20.84 | 20.84 | 99,100 |
|
Jul 31, 2026
|
21.21 | 21.64 | 19.10 | 19.48 | 19.48 | 100,200 |
|
Jul 30, 2026
|
18.79 | 22.66 | 18.67 | 20.40 | 20.40 | 149,300 |
|
Jul 29, 2026
|
18.05 | 19.17 | 17.81 | 18.36 | 18.36 | 325,100 |
|
Jul 28, 2026
|
18.00 | 18.89 | 17.50 | 18.06 | 18.06 | 428,600 |
|
Jul 27, 2026
|
21.48 | 22.75 | 17.31 | 18.97 | 18.97 | 419,100 |
