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 (%)
Apr 30, 2020 49.38 49.94 45.58 46.40 835,598 -3.29(-6.62%)
Apr 29, 2020 50.61 51.51 49.35 49.69 527,239 +0.26(+0.53%)
Apr 28, 2020 50.39 52.96 47.06 49.43 1,115,451 -0.25(-0.50%)
Apr 27, 2020 52.22 52.43 48.60 49.68 926,834 -1.94(-3.76%)
Apr 24, 2020 45.67 51.97 44.26 51.62 1,433,200 +6.30(+13.90%)
Apr 23, 2020 46.44 47.90 44.58 45.32 644,843 -0.95(-2.05%)
Apr 22, 2020 44.97 47.00 43.75 46.27 533,792 +1.77(+3.98%)
Apr 21, 2020 47.02 49.00 40.88 44.50 1,570,203 -3.98(-8.21%)
Apr 20, 2020 40.20 48.48 40.12 48.48 1,751,127 +7.97(+19.67%)
Apr 17, 2020 41.46 41.69 39.30 40.51 663,600 -0.33(-0.81%)
Apr 16, 2020 37.90 40.84 37.81 40.84 1,169,239 +4.72(+13.07%)
Apr 15, 2020 38.77 39.64 35.80 36.12 957,889 -3.07(-7.83%)
Apr 14, 2020 41.77 43.80 38.65 39.19 1,012,655 -1.84(-4.48%)
Apr 13, 2020 40.92 41.52 39.62 41.03 445,227 -0.27(-0.65%)
Apr 09, 2020 40.80 41.60 38.50 41.30 720,100 +0.90(+2.23%)
Apr 08, 2020 39.19 41.90 38.78 40.40 754,105 +1.33(+3.40%)
Apr 07, 2020 40.16 40.55 38.50 39.07 507,635 -0.72(-1.81%)
Apr 06, 2020 40.62 41.50 38.80 39.79 620,083 -0.33(-0.82%)
Apr 03, 2020 37.95 40.21 37.59 40.12 482,800 +2.17(+5.72%)
Apr 02, 2020 39.40 40.89 37.50 37.95 664,640 -1.44(-3.66%)
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.