Indicators

Schrodinger Inc (NQ: SDGR )

22.76 -0.14 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.42	52.45	49.18	52.31	1,048,300	+3.19(+6.49%)
Jul 28, 2023	48.61	49.40	48.35	49.12	698,756	+1.39(+2.91%)
Jul 27, 2023	49.77	49.89	47.34	47.73	710,627	-0.82(-1.69%)
Jul 26, 2023	48.37	49.85	48.01	48.55	874,060	-0.44(-0.90%)
Jul 25, 2023	49.69	50.53	48.78	48.99	830,694	-0.60(-1.21%)
Jul 24, 2023	53.55	53.75	49.14	49.59	1,322,341	-4.20(-7.81%)
Jul 21, 2023	53.15	54.94	52.64	53.79	1,371,321	+1.79(+3.44%)
Jul 20, 2023	55.04	55.88	51.65	52.00	1,046,947	-3.37(-6.09%)
Jul 19, 2023	55.89	56.47	53.84	55.37	928,073	+0.36(+0.65%)
Jul 18, 2023	54.95	55.85	53.99	55.01	663,039	+0.48(+0.88%)
Jul 17, 2023	53.08	55.34	52.26	54.53	864,877	+1.18(+2.21%)
Jul 14, 2023	54.05	55.61	53.29	53.35	974,305	-0.66(-1.22%)
Jul 13, 2023	54.58	55.14	52.65	54.01	1,810,869	-0.54(-0.99%)
Jul 12, 2023	56.55	59.24	54.38	54.55	3,994,170	+1.91(+3.63%)
Jul 11, 2023	51.70	52.98	50.66	52.64	993,401	+1.06(+2.06%)
Jul 10, 2023	49.00	52.00	49.00	51.58	1,244,519	+2.61(+5.33%)
Jul 07, 2023	47.46	49.40	46.98	48.97	880,524	+1.85(+3.93%)
Jul 06, 2023	48.21	48.29	46.61	47.12	1,498,319	-2.19(-4.44%)
Jul 05, 2023	48.50	50.33	47.61	49.31	1,222,354	+0.66(+1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.