UK markets open in 1 hour 35 minutes

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7600+0.7300 (+35.96%)
At close: 04:00PM EDT
2.2500 -0.51 (-18.48%)
After hours: 07:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.01003.00001.99002.76002.7600614,300
24 Apr 20242.01902.07002.01002.03002.030012,700
23 Apr 20242.03002.13002.01002.01002.010023,700
22 Apr 20242.23002.25002.09602.18002.180011,100
19 Apr 20242.28002.33002.06302.19002.190020,500
18 Apr 20242.43002.62002.34002.35002.3500140,100
17 Apr 20242.16002.40002.11002.32002.320053,800
16 Apr 20241.97002.10901.97002.10002.10009,200
15 Apr 20242.13002.19002.05002.05002.050016,600
12 Apr 20242.34002.42002.21002.21002.210011,800
11 Apr 20242.41702.44002.31002.40002.400013,200
10 Apr 20242.60002.61002.42002.42002.420031,100
09 Apr 20242.69002.71002.46002.55002.550055,800
08 Apr 20242.99003.10002.70002.73002.730038,600
05 Apr 20243.23003.36902.83002.98002.980067,000
04 Apr 20243.26003.43903.24203.30003.300046,000
03 Apr 20243.68004.44003.15003.30003.3000496,100
02 Apr 20243.32003.99003.28203.78003.7800362,300
01 Apr 20242.95003.36002.80003.36003.3600142,700
28 Mar 20242.81003.15002.80003.01003.0100162,600
27 Mar 20242.87002.97002.67002.92002.9200199,800
26 Mar 20243.70003.70002.67002.99002.9900346,800
25 Mar 20243.48003.74803.15003.39003.3900407,100
22 Mar 20243.40003.52003.16003.45003.4500440,800
21 Mar 20243.80003.88003.10003.26003.26001,913,600
20 Mar 20243.36004.44003.15003.89003.890040,817,400
19 Mar 20242.40004.17002.39102.84002.840083,324,500
18 Mar 20241.67001.95001.67001.88001.8800634,400
15 Mar 20241.69001.79001.68001.72001.720078,700
14 Mar 20241.75001.97501.71001.78001.7800206,100
13 Mar 20241.95002.07001.66201.76001.7600259,700
12 Mar 20241.72002.86001.62202.05002.05004,348,200
11 Mar 20241.56001.90001.50001.87501.87501,710,000
08 Mar 20241.57001.72001.50001.61001.610081,700
07 Mar 20241.67001.82001.46001.69001.6900737,500
06 Mar 20241.44201.74701.41001.74701.74702,472,100
05 Mar 20241.58901.60001.45001.47001.470016,700
04 Mar 20241.65001.65001.51001.52001.52006,300
01 Mar 20241.62001.62001.44001.55001.55007,200
29 Feb 20241.45001.62001.38401.62001.620063,200
28 Feb 20241.40001.44001.34801.44001.440019,300
27 Feb 20241.46001.66001.40001.41001.4100169,100
26 Feb 20241.31301.47001.31301.40701.407012,200
23 Feb 20241.36001.36001.30001.30001.30003,000
22 Feb 20241.43801.44201.20001.38401.384023,400
21 Feb 20241.57001.57001.51001.51001.51001,400
20 Feb 20241.29101.68001.29101.46001.460037,800
16 Feb 20241.44001.52001.40001.48001.480014,500
15 Feb 20241.24001.55001.22501.38001.380023,700
14 Feb 20241.24201.35001.21101.30001.300017,300
13 Feb 20241.25001.25001.19001.22001.22008,500
12 Feb 20241.20001.20001.16001.20001.20007,100
09 Feb 20241.17001.29901.17001.19901.199016,400
08 Feb 20241.30001.30001.14001.25801.258018,500
07 Feb 20241.25001.29701.25001.29701.29701,000
06 Feb 20241.20001.29301.15001.29301.29302,600
05 Feb 20241.22001.25001.20001.22001.22004,500
02 Feb 20241.34001.34001.21001.23001.230014,800
01 Feb 20241.35001.39001.34001.34001.34003,400
31 Jan 20241.31001.33001.30001.33001.33003,900
30 Jan 20241.42001.42001.31001.35001.35001,600
29 Jan 20241.39001.43001.33001.38001.380018,100
26 Jan 20241.52001.52001.40001.40001.40003,500
25 Jan 20241.41001.51001.40001.41001.41004,300
24 Jan 20241.43001.46101.43001.45001.45003,400
23 Jan 20241.35001.57001.35001.45401.454013,100
22 Jan 20241.31201.56201.31001.38001.380037,200
19 Jan 20241.41001.50901.37001.37001.37002,100
18 Jan 20241.35001.53001.35001.41001.410026,700
17 Jan 20241.40001.50001.20601.37001.370018,800
16 Jan 20241.67501.67501.44001.44001.440043,200
12 Jan 20241.76001.79001.64001.68501.685010,800
11 Jan 20241.73001.75001.65001.71901.719016,100
10 Jan 20241.86001.86001.75001.76001.760010,600
09 Jan 20241.79001.81901.74501.77001.770024,900
08 Jan 20241.89001.89001.77001.84001.840022,100
05 Jan 20241.84001.85001.74501.84401.844026,000
04 Jan 20241.75201.82001.72001.81401.814016,600
03 Jan 20241.83001.86001.70001.74001.740050,600
02 Jan 20241.85001.91001.82001.83001.830056,100
29 Dec 20232.18002.19001.80001.84001.840098,300
28 Dec 20232.04002.30001.91002.01002.0100378,700
27 Dec 20232.11002.16001.90002.12002.1200223,500
26 Dec 20232.02002.74001.92002.31002.31004,711,200
22 Dec 20231.79001.79001.68701.75001.750035,900
21 Dec 20231.78101.87001.72101.75001.750040,800
20 Dec 20231.65701.98801.65001.77001.770087,400
19 Dec 20231.63001.71401.63001.67001.670011,200
18 Dec 20231.74001.76001.66401.68001.680028,000
15 Dec 20231.72301.78001.70001.70001.700027,900
14 Dec 20231.73001.81001.64101.77101.771018,800
13 Dec 20231.91901.94501.65001.73901.739062,500
12 Dec 20232.00002.06001.91001.98501.985015,800
11 Dec 20232.04502.09402.03002.03002.03004,600
08 Dec 20232.17502.17502.02002.02002.020014,500
07 Dec 20232.17002.30002.09002.10302.103018,100
06 Dec 20232.22002.30002.12002.13002.13003,500
05 Dec 20232.26002.43002.13002.20002.200023,400
04 Dec 20232.12002.33002.05002.29502.295038,300
01 Dec 20231.99002.28001.97802.24002.240048,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...