Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Science 37 Hldgs Inc (NQ: SNCE )

5.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.4200 0.4376 0.3803 0.4152 558,177 +0.00(+0.17%)
Dec 29, 2022 0.4042 0.4300 0.3920 0.4145 390,438 -0.00(-0.53%)
Dec 28, 2022 0.4300 0.4375 0.4000 0.4167 686,822 +0.02(+6.14%)
Dec 27, 2022 0.4059 0.4500 0.3750 0.3926 427,622 -0.02(-4.45%)
Dec 23, 2022 0.4593 0.4593 0.4000 0.4109 261,490 -0.01(-2.05%)
Dec 22, 2022 0.4000 0.4601 0.4000 0.4195 834,327 +0.00(+0.82%)
Dec 21, 2022 0.4090 0.4275 0.3900 0.4161 100,502 +0.01(+3.23%)
Dec 20, 2022 0.3700 0.4300 0.3651 0.4031 455,236 +0.02(+6.36%)
Dec 19, 2022 0.4100 0.4100 0.3211 0.3790 298,843 -0.00(-0.76%)
Dec 16, 2022 0.4727 0.4750 0.3819 0.3819 593,603 -0.11(-22.06%)
Dec 15, 2022 0.4966 0.5050 0.4715 0.4900 188,866 -0.01(-1.33%)
Dec 14, 2022 0.5273 0.5300 0.4708 0.4966 499,905 -0.04(-6.97%)
Dec 13, 2022 0.5800 0.5995 0.5139 0.5338 194,071 -0.04(-6.25%)
Dec 12, 2022 0.5500 0.6000 0.5500 0.5694 96,436 +0.01(+1.08%)
Dec 09, 2022 0.6170 0.6170 0.5501 0.5633 109,419 -0.06(-9.70%)
Dec 08, 2022 0.5821 0.6500 0.5505 0.6238 219,924 +0.03(+5.44%)
Dec 07, 2022 0.5639 0.6600 0.5639 0.5916 166,086 +0.02(+3.17%)
Dec 06, 2022 0.6107 0.6350 0.5684 0.5734 217,507 -0.04(-6.02%)
Dec 05, 2022 0.6200 0.6698 0.5901 0.6101 295,025 +0.01(+1.68%)
Dec 02, 2022 0.5800 0.6600 0.5700 0.6000 318,157 +0.01(+1.69%)
Dec 01, 2022 0.5900 0.5942 0.5352 0.5900 308,399 -0.01(-1.04%)
Nov 30, 2022 0.6366 0.6969 0.5546 0.5962 946,498 -0.07(-10.60%)
Nov 29, 2022 0.6936 0.7000 0.6600 0.6669 164,629 -0.02(-3.07%)
Nov 28, 2022 0.7277 0.7492 0.6700 0.6880 106,118 -0.03(-4.00%)
Nov 25, 2022 0.7200 0.7400 0.6801 0.7167 122,282 -0.01(-0.69%)
Nov 23, 2022 0.7400 0.7400 0.6571 0.7217 312,666 -0.01(-1.20%)
Nov 22, 2022 0.7800 0.7800 0.6823 0.7305 441,265 -0.02(-2.60%)
Nov 21, 2022 0.7764 0.7995 0.7101 0.7500 603,996 -0.01(-1.02%)
Nov 18, 2022 0.8023 0.8023 0.7175 0.7577 175,288 +0.01(+0.85%)
Nov 17, 2022 0.8600 0.8700 0.7500 0.7513 524,686 -0.10(-11.34%)
Nov 16, 2022 0.8370 0.8649 0.8100 0.8474 773,737 +0.01(+0.71%)
Nov 15, 2022 0.8300 0.8687 0.8100 0.8414 293,259 +0.03(+3.58%)
Nov 14, 2022 0.8821 0.8900 0.8100 0.8123 328,114 -0.04(-4.36%)
Nov 11, 2022 1.220 1.310 0.8191 0.8493 1,076,182 -0.40(-32.06%)
Nov 10, 2022 1.330 1.330 1.230 1.250 324,650 +0.01(+0.81%)
Nov 09, 2022 1.270 1.310 1.220 1.240 318,360 -0.06(-4.62%)
Nov 08, 2022 1.400 1.440 1.250 1.300 201,775 -0.09(-6.47%)
Nov 07, 2022 1.420 1.430 1.360 1.390 173,689 -0.05(-3.14%)
Nov 04, 2022 1.420 1.470 1.390 1.435 112,678 +0.03(+1.77%)
Nov 03, 2022 1.470 1.530 1.330 1.410 360,254 -0.07(-4.73%)
Nov 02, 2022 1.440 1.520 1.480 273,536 +0.02(+1.37%)
Nov 01, 2022 1.470 1.500 1.430 1.460 687,110 +0.01(+0.69%)
Oct 31, 2022 1.470 1.490 1.410 1.450 129,446 -0.04(-2.68%)
Oct 28, 2022 1.480 1.490 1.450 1.490 122,009 +0.04(+2.76%)
Oct 27, 2022 1.480 1.500 1.420 1.450 113,807 +0.00(+0.00%)
Oct 26, 2022 1.410 1.530 1.390 1.450 181,089 +0.03(+2.11%)
Oct 25, 2022 1.330 1.440 1.330 1.420 235,128 +0.09(+6.77%)
Oct 24, 2022 1.350 1.380 1.250 1.330 199,568 -0.03(-2.21%)
Oct 21, 2022 1.330 1.390 1.280 1.360 121,314 +0.07(+5.43%)
Oct 20, 2022 1.350 1.420 1.270 1.290 234,615 -0.06(-4.44%)
Oct 19, 2022 1.320 1.370 1.260 1.350 139,754 +0.02(+1.50%)
Oct 18, 2022 1.190 1.390 1.190 1.330 300,684 +0.15(+12.71%)
Oct 17, 2022 1.090 1.240 0.9713 1.180 846,668 +0.09(+8.26%)
Oct 14, 2022 1.140 1.310 1.070 1.090 320,525 -0.06(-5.22%)
Oct 13, 2022 1.180 1.300 1.100 1.150 320,194 -0.08(-6.50%)
Oct 12, 2022 1.340 1.340 1.161 1.230 441,759 -0.15(-10.87%)
Oct 11, 2022 1.620 1.740 1.320 1.380 1,490,473 -0.27(-16.36%)
Oct 10, 2022 1.830 1.830 1.630 1.650 224,940 -0.16(-8.84%)
Oct 07, 2022 1.790 1.870 1.780 1.810 130,190 -0.01(-0.55%)
Oct 06, 2022 1.830 1.855 1.710 1.820 122,218 +0.00(+0.00%)
Oct 05, 2022 1.890 1.990 1.770 1.820 73,961 -0.09(-4.71%)
Oct 04, 2022 1.740 1.950 1.740 1.910 365,026 +0.22(+13.02%)
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.