Schrodinger, Inc. - Common Stock (NQ: SDGR )

19.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 19.03 19.84 19.01 19.44 1,066,267 +0.10(+0.52%)
Dec 19, 2024 19.99 20.10 18.61 19.34 572,787 -0.40(-2.03%)
Dec 18, 2024 21.31 22.27 19.40 19.74 1,230,355 -1.62(-7.58%)
Dec 17, 2024 21.64 21.91 21.12 21.36 700,133 -0.28(-1.29%)
Dec 16, 2024 20.83 21.96 20.33 21.64 417,170 +0.81(+3.89%)
Dec 13, 2024 21.18 21.34 20.42 20.83 457,154 -0.24(-1.14%)
Dec 12, 2024 21.35 22.00 21.05 21.07 421,501 -0.69(-3.17%)
Dec 11, 2024 22.50 22.70 21.43 21.76 408,873 -0.35(-1.58%)
Dec 10, 2024 21.74 22.26 21.55 22.11 561,431 +0.44(+2.03%)
Dec 09, 2024 22.15 22.44 21.58 21.67 555,698 -0.17(-0.78%)
Dec 06, 2024 20.85 21.90 20.77 21.84 506,359 +1.21(+5.87%)
Dec 05, 2024 22.25 22.25 20.56 20.63 547,852 -1.60(-7.20%)
Dec 04, 2024 22.04 22.48 21.51 22.23 515,993 +0.28(+1.28%)
Dec 03, 2024 22.13 22.47 21.80 21.95 427,686 -0.53(-2.36%)
Dec 02, 2024 22.57 22.83 22.03 22.48 612,556 -0.09(-0.40%)
Nov 29, 2024 22.05 22.80 22.05 22.57 384,688 +0.56(+2.54%)
Nov 27, 2024 21.64 22.19 21.60 22.01 448,604 +0.55(+2.56%)
Nov 26, 2024 22.15 22.33 21.20 21.46 898,958 -0.84(-3.77%)
Nov 25, 2024 21.44 22.72 21.23 22.30 1,609,238 +1.46(+7.01%)
Nov 22, 2024 20.48 21.21 20.07 20.84 623,611 +0.47(+2.31%)
Nov 21, 2024 19.24 20.59 18.84 20.37 804,163 +1.20(+6.26%)
Nov 20, 2024 18.94 19.28 18.71 19.17 630,916 +0.24(+1.27%)
Nov 19, 2024 18.00 19.06 17.90 18.93 672,028 +0.70(+3.84%)
Nov 18, 2024 18.46 18.68 17.42 18.23 1,001,579 -0.31(-1.67%)
Nov 15, 2024 20.46 20.46 18.46 18.54 1,221,118 -1.83(-8.98%)
Nov 14, 2024 22.18 22.39 20.30 20.37 1,402,620 -1.72(-7.79%)
Nov 13, 2024 22.04 23.14 21.81 22.09 1,346,483 -0.16(-0.72%)
Nov 12, 2024 23.00 23.65 21.35 22.25 2,960,344 +2.71(+13.87%)
Nov 11, 2024 19.15 19.71 19.05 19.54 1,277,666 +0.79(+4.21%)
Nov 08, 2024 18.74 18.88 18.42 18.75 587,222 -0.03(-0.16%)
Nov 07, 2024 19.00 19.25 18.76 18.78 417,886 -0.19(-1.00%)
Nov 06, 2024 18.78 19.00 17.94 18.97 786,443 +1.08(+6.04%)
Nov 05, 2024 18.12 18.26 17.73 17.89 1,041,607 -0.35(-1.92%)
Nov 04, 2024 17.90 18.55 17.77 18.24 620,877 +0.25(+1.39%)
Nov 01, 2024 17.82 18.59 17.77 17.99 626,961 +0.39(+2.24%)
Oct 31, 2024 17.47 17.84 17.28 17.59 824,871 +0.02(+0.09%)
Oct 30, 2024 18.53 18.92 17.53 17.58 695,562 -1.16(-6.19%)
Oct 29, 2024 18.28 18.78 18.17 18.74 450,141 +0.37(+2.01%)
Oct 28, 2024 17.98 18.80 17.96 18.37 508,428 +0.69(+3.90%)
Oct 25, 2024 17.78 17.98 17.53 17.68 369,146 -0.03(-0.17%)
Oct 24, 2024 18.36 18.42 17.56 17.71 533,945 -0.41(-2.26%)
Oct 23, 2024 18.65 18.67 17.96 18.12 884,259 -0.56(-3.00%)
Oct 22, 2024 17.82 19.36 17.81 18.68 1,014,919 +0.76(+4.24%)
Oct 21, 2024 17.53 17.97 17.50 17.92 632,833 +0.12(+0.67%)
Oct 18, 2024 17.78 17.90 17.53 17.80 547,040 +0.21(+1.19%)
Oct 17, 2024 17.78 17.86 17.33 17.59 463,886 -0.33(-1.84%)
Oct 16, 2024 17.82 18.11 17.58 17.92 481,819 +0.27(+1.53%)
Oct 15, 2024 17.83 18.02 17.43 17.65 411,966 -0.18(-1.01%)
Oct 14, 2024 17.71 18.00 17.44 17.83 438,494 +0.16(+0.91%)
Oct 11, 2024 17.29 18.13 17.24 17.67 528,441 +0.34(+1.96%)
Oct 10, 2024 16.92 17.42 16.75 17.33 460,877 +0.11(+0.64%)
Oct 09, 2024 17.14 17.71 17.00 17.22 572,257 +0.09(+0.55%)
Oct 08, 2024 17.00 17.21 16.67 17.12 944,985 +0.14(+0.85%)
Oct 07, 2024 17.46 17.47 16.93 16.98 671,972 -0.53(-3.03%)
Oct 04, 2024 17.73 18.12 17.45 17.51 812,679 +0.07(+0.40%)
Oct 03, 2024 17.60 17.78 17.36 17.44 405,756 -0.39(-2.19%)
Oct 02, 2024 17.67 17.91 17.15 17.83 542,739 +0.03(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.