Schrodinger Inc (NQ: SDGR )

61.24 +2.22 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 59.79 61.50 57.82 61.24 667,763 +2.22(+3.76%)
May 13, 2021 60.33 62.46 57.32 59.02 1,034,386 -0.66(-1.11%)
May 12, 2021 61.01 62.50 58.93 59.68 903,315 -2.06(-3.34%)
May 11, 2021 58.25 63.16 57.50 61.74 1,924,052 -2.27(-3.55%)
May 10, 2021 67.46 67.56 63.36 64.01 1,269,942 -4.36(-6.38%)
May 07, 2021 68.09 71.54 67.87 68.37 800,828 +1.17(+1.74%)
May 06, 2021 69.36 69.93 65.33 67.20 1,143,642 -1.62(-2.35%)
May 05, 2021 71.17 71.46 67.94 68.82 697,409 -1.41(-2.01%)
May 04, 2021 72.80 73.00 68.16 70.23 937,064 -3.95(-5.32%)
May 03, 2021 76.27 77.09 73.25 74.18 534,436 -2.06(-2.70%)
Apr 30, 2021 74.52 78.47 74.01 76.24 436,500 +0.11(+0.14%)
Apr 29, 2021 77.80 77.88 73.51 76.13 587,451 -0.63(-0.82%)
Apr 28, 2021 75.98 77.40 74.81 76.76 329,497 -0.35(-0.45%)
Apr 27, 2021 77.99 78.72 76.42 77.11 733,049 -0.23(-0.30%)
Apr 26, 2021 76.42 77.46 75.00 77.34 554,590 +1.66(+2.19%)
Apr 23, 2021 73.08 76.58 73.08 75.68 621,100 +2.42(+3.30%)
Apr 22, 2021 73.79 75.37 72.21 73.26 542,829 +0.83(+1.15%)
Apr 21, 2021 69.77 72.91 68.66 72.43 527,647 +2.40(+3.43%)
Apr 20, 2021 72.82 72.82 69.26 70.03 843,282 -2.49(-3.43%)
Apr 19, 2021 76.52 77.24 72.30 72.52 951,979 -5.38(-6.91%)
Apr 16, 2021 78.30 78.56 76.35 77.90 579,000 -0.46(-0.59%)
Apr 15, 2021 79.00 79.07 77.26 78.36 499,317 +0.21(+0.27%)
Apr 14, 2021 76.02 79.95 76.02 78.15 954,748 +2.62(+3.47%)
Apr 13, 2021 74.50 76.47 73.35 75.53 653,621 +1.65(+2.23%)
Apr 12, 2021 73.51 75.64 71.55 73.88 862,611 -0.02(-0.03%)
Apr 09, 2021 76.76 77.02 72.77 73.90 957,500 -3.02(-3.93%)
Apr 08, 2021 76.76 77.85 75.50 76.92 556,646 +1.62(+2.15%)
Apr 07, 2021 78.50 79.00 74.43 75.30 720,858 -3.27(-4.16%)
Apr 06, 2021 77.91 80.65 77.77 78.57 736,658 +1.06(+1.37%)
Apr 05, 2021 80.19 80.97 76.17 77.51 807,504 -1.02(-1.30%)
Apr 01, 2021 78.34 81.49 78.05 78.53 948,800 +2.24(+2.94%)
Mar 31, 2021 73.25 77.29 73.23 76.29 1,479,051 +4.39(+6.11%)
Mar 30, 2021 70.57 72.49 68.06 71.90 711,659 +0.57(+0.80%)
Mar 29, 2021 73.49 74.25 70.20 71.33 937,704 -0.15(-0.21%)
Mar 26, 2021 70.10 71.94 68.77 71.48 814,900 +2.05(+2.95%)
Mar 25, 2021 64.99 69.69 64.57 69.43 1,140,258 +2.42(+3.61%)
Mar 24, 2021 72.41 72.83 67.00 67.01 1,368,287 -3.98(-5.61%)
Mar 23, 2021 79.00 79.00 70.31 70.99 2,348,837 -10.29(-12.66%)
Mar 22, 2021 80.55 83.65 79.35 81.28 718,442 +1.22(+1.52%)
Mar 19, 2021 76.81 80.56 76.63 80.06 1,337,100 +3.77(+4.94%)
Mar 18, 2021 79.10 79.86 75.56 76.29 1,258,727 -4.96(-6.10%)
Mar 17, 2021 77.50 81.99 76.59 81.25 906,227 +1.77(+2.23%)
Mar 16, 2021 80.66 82.00 77.45 79.48 1,195,305 -0.42(-0.53%)
Mar 15, 2021 81.21 81.40 77.34 79.90 1,074,153 -0.97(-1.20%)
Mar 12, 2021 79.50 81.66 77.19 80.87 891,400 -0.88(-1.08%)
Mar 11, 2021 76.00 82.01 75.29 81.75 1,980,804 +9.47(+13.10%)
Mar 10, 2021 72.64 74.73 71.40 72.28 1,453,663 +2.54(+3.64%)
Mar 09, 2021 67.21 70.72 67.21 69.74 1,555,006 +5.13(+7.94%)
Mar 08, 2021 69.51 70.05 64.00 64.61 2,347,435 -4.93(-7.09%)
Mar 05, 2021 74.96 75.80 62.56 69.54 3,573,400 -3.05(-4.20%)
Mar 04, 2021 72.04 80.64 69.03 72.59 10,618,237 -26.55(-26.78%)
Mar 03, 2021 106.55 107.80 99.00 99.14 1,547,670 -7.59(-7.11%)
Mar 02, 2021 112.79 114.10 106.47 106.73 969,268 -6.36(-5.62%)
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.