NASDAQ : SCTX
Scribe Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 17.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 330.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Scribe Therapeutics Inc. (SCTX) closed at 15.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17 | 17 | 14.77 | 15.42 | 480,710 | -11.58% |
| 2026-10-29 | 17.45 | 18.265 | 16.98 | 17.44 | 252,908 | -0.57% |
| 2026-10-28 | 16.21 | 17.73 | 15.78 | 17.54 | 319,613 | +9.90% |
| 2026-10-27 | 15.81 | 16.32 | 15.15 | 15.96 | 578,652 | +2.31% |
| 2026-10-26 | 15.4 | 16.89 | 14.875 | 15.6 | 348,750 | +1.27% |
| 2026-10-23 | 17.88 | 18.552 | 15.12 | 15.405 | 861,603 | -14.23% |
| 2026-10-22 | 19.11 | 19.11 | 16.4 | 17.96 | 641,458 | -6.94% |
| 2026-10-21 | 20.425 | 21 | 19 | 19.3 | 485,387 | -2.57% |
| 2026-10-20 | 19.64 | 21.37 | 19.33 | 19.81 | 203,651 | +2.17% |
| 2026-10-19 | 20.09 | 20.916 | 18.27 | 19.39 | 259,380 | -3.44% |
| 2026-10-16 | 20.86 | 21 | 19.67 | 20.08 | 201,703 | -3.09% |
| 2026-10-15 | 20.79 | 21.95 | 19.73 | 20.72 | 180,870 | -0.24% |
| 2026-10-14 | 18.81 | 21.99 | 18.81 | 20.77 | 391,966 | +8.63% |
| 2026-10-13 | 20.28 | 20.28 | 18 | 19.12 | 298,498 | -7.50% |
| 2026-10-12 | 21.2 | 22.073 | 19.52 | 20.67 | 512,657 | -2.36% |
| 2026-10-09 | 19.21 | 21.33 | 19.18 | 21.17 | 397,075 | +10.09% |
| 2026-10-08 | 17.54 | 19.75 | 16.9 | 19.23 | 358,379 | +9.45% |
| 2026-10-07 | 15.94 | 18.159 | 15.75 | 17.57 | 421,726 | +7.59% |
| 2026-10-06 | 16.12 | 17.17 | 15.37 | 16.33 | 464,577 | +0.74% |
| 2026-10-05 | 17.17 | 17.17 | 13.5 | 16.21 | 1,107,731 | -3.45% |
| 2026-10-02 | 17.5 | 17.81 | 16.49 | 16.79 | 475,227 | -2.24% |
| 2026-10-01 | 18.41 | 19.36 | 17 | 17.175 | 670,000 | -6.68% |
| 2026-09-30 | 23.03 | 23.4 | 17.695 | 18.405 | 1,183,612 | -20.08% |
| 2026-09-29 | 21.53 | 23.75 | 21.29 | 23.03 | 671,398 | +5.79% |
| 2026-09-28 | 21.28 | 22 | 20.5 | 21.77 | 307,497 | +2.30% |
| 2026-09-25 | 23.17 | 23.28 | 20.21 | 21.28 | 458,849 | -1.53% |
| 2026-09-24 | 26.27 | 26.27 | 21.36 | 21.61 | 526,468 | -18.55% |
| 2026-09-23 | 28.51 | 29.09 | 26.08 | 26.53 | 532,700 | -5.49% |
| 2026-09-22 | 28.52 | 30.36 | 25 | 28.07 | 584,804 | +0.07% |
| 2026-09-21 | 32.88 | 34.49 | 27.315 | 28.05 | 528,813 | -15.00% |
| 2026-09-18 | 31.76 | 35.4 | 31.76 | 33 | 2,236,424 | +2.68% |
| 2026-09-17 | 29.44 | 33.36 | 29.3 | 32.14 | 303,934 | +10.45% |
| 2026-09-16 | 31.8 | 32.904 | 27.94 | 29.1 | 326,038 | -8.09% |
| 2026-09-15 | 30.19 | 32.02 | 28.851 | 31.66 | 162,610 | +7.61% |
| 2026-09-14 | 29.97 | 30.525 | 28.55 | 29.42 | 138,336 | -1.08% |
| 2026-09-11 | 29.76 | 31 | 29.019 | 29.74 | 141,194 | +0.92% |
| 2026-09-10 | 29.31 | 30.55 | 28.83 | 29.47 | 189,511 | +0.20% |
| 2026-09-09 | 30.59 | 32.16 | 29.14 | 29.41 | 153,250 | -6.16% |
| 2026-09-08 | 28 | 31.68 | 27.612 | 31.34 | 219,270 | +9.31% |
| 2026-09-04 | 30.21 | 31.45 | 28.5 | 28.67 | 148,197 | -6.95% |
| 2026-09-03 | 31 | 32.25 | 29.75 | 30.81 | 148,447 | -0.29% |
| 2026-09-02 | 29.75 | 32.41 | 29.665 | 30.9 | 278,712 | +6.55% |
| 2026-09-01 | 30.65 | 31.25 | 28.46 | 29 | 165,446 | -5.04% |
| 2026-08-31 | 28.39 | 31.607 | 27.2 | 30.54 | 151,093 | +7.38% |
| 2026-08-28 | 28.78 | 34.64 | 27.99 | 28.44 | 201,736 | -1.39% |
| 2026-08-27 | 31.29 | 31.66 | 27.54 | 28.84 | 194,907 | -9.02% |
| 2026-08-26 | 32.81 | 33.71 | 28.83 | 31.7 | 246,288 | +1.59% |
| 2026-08-25 | 38 | 38.6 | 30.751 | 31.205 | 316,029 | -16.23% |
| 2026-08-24 | 35.76 | 38.9 | 34.55 | 37.25 | 545,547 | +9.14% |
| 2026-08-21 | 33.9 | 36.89 | 33.9 | 34.13 | 179,577 | +3.96% |
| 2026-08-20 | 31.3 | 39.6 | 30.88 | 32.83 | 419,343 | +5.73% |
| 2026-08-19 | 26.87 | 33 | 26.01 | 31.05 | 412,832 | +14.53% |
| 2026-08-18 | 21.82 | 27.75 | 21.5 | 27.11 | 507,363 | +27.94% |
| 2026-08-17 | 20.58 | 21.5 | 19.875 | 21.19 | 118,631 | +2.22% |
| 2026-08-14 | 20.53 | 21.46 | 19.09 | 20.73 | 118,892 | +1.77% |
| 2026-08-13 | 23.26 | 23.26 | 20.04 | 20.37 | 119,426 | -11.47% |
| 2026-08-12 | 23.44 | 23.982 | 22.01 | 23.01 | 77,309 | -1.83% |
| 2026-08-11 | 24.93 | 25.1 | 23.44 | 23.44 | 51,103 | -5.98% |
| 2026-08-10 | 26.14 | 26.221 | 23.8 | 24.93 | 150,158 | -4.12% |
| 2026-08-07 | 25.45 | 26.5 | 24.08 | 26 | 120,180 | +2.32% |
| 2026-08-06 | 23.38 | 26.25 | 23.225 | 25.41 | 193,083 | +6.76% |
| 2026-08-05 | 22.11 | 24.44 | 21.05 | 23.8 | 266,587 | +7.89% |
| 2026-08-04 | 21.11 | 22.63 | 20.5 | 22.06 | 149,962 | +5.88% |
| 2026-08-03 | 20.16 | 21 | 19.4 | 20.835 | 99,114 | +6.96% |
| 2026-07-31 | 21.21 | 21.641 | 19.1 | 19.48 | 100,204 | -4.51% |
| 2026-07-30 | 18.79 | 22.66 | 18.67 | 20.4 | 149,266 | +11.11% |
| 2026-07-29 | 18.05 | 19.17 | 17.805 | 18.36 | 325,109 | +1.66% |
| 2026-07-28 | 18 | 18.89 | 17.5 | 18.06 | 428,607 | -4.80% |
| 2026-07-27 | 21.48 | 22.75 | 17.305 | 18.97 | 419,109 | -12.38% |