Schrodinger Inc (NQ: SDGR )

17.59 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.70 51.74 47.59 48.78 1,470,600 -3.31(-6.35%)
Oct 29, 2020 55.00 55.25 51.44 52.09 1,081,429 -2.11(-3.89%)
Oct 28, 2020 57.94 58.32 54.10 54.20 1,152,460 -5.43(-9.11%)
Oct 27, 2020 58.47 59.70 57.79 59.63 385,540 +1.62(+2.79%)
Oct 26, 2020 59.79 61.86 57.31 58.01 789,691 -2.60(-4.29%)
Oct 23, 2020 58.60 60.64 58.40 60.61 911,100 +2.12(+3.62%)
Oct 22, 2020 55.72 58.85 55.51 58.49 859,593 +2.65(+4.75%)
Oct 21, 2020 55.98 57.00 54.55 55.84 1,472,806 +0.17(+0.31%)
Oct 20, 2020 57.53 57.90 55.45 55.67 806,588 -1.54(-2.69%)
Oct 19, 2020 58.22 58.55 56.04 57.21 994,955 -0.73(-1.26%)
Oct 16, 2020 56.51 58.62 56.00 57.94 1,037,400 +2.07(+3.71%)
Oct 15, 2020 55.80 56.81 54.71 55.87 1,097,690 -0.70(-1.24%)
Oct 14, 2020 59.10 60.75 56.51 56.57 1,760,024 -2.38(-4.04%)
Oct 13, 2020 61.85 61.89 58.36 58.95 1,645,403 -3.30(-5.30%)
Oct 12, 2020 58.48 62.26 58.03 62.25 1,875,430 +5.53(+9.75%)
Oct 09, 2020 54.45 57.10 54.30 56.72 1,617,300 +2.86(+5.31%)
Oct 08, 2020 54.40 55.55 52.75 53.86 1,395,280 -0.11(-0.20%)
Oct 07, 2020 54.91 55.37 52.60 53.97 1,063,690 -0.60(-1.10%)
Oct 06, 2020 54.24 56.81 53.87 54.57 2,301,453 +0.70(+1.30%)
Oct 05, 2020 51.67 54.54 51.67 53.87 1,033,024 +2.53(+4.93%)
Oct 02, 2020 50.18 53.97 50.00 51.34 1,586,300 -0.37(-0.72%)
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.