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 (%)
Mar 31, 2022 5.680 5.680 5.130 5.350 272,911 -0.24(-4.29%)
Mar 30, 2022 5.720 5.880 5.530 5.590 138,644 -0.23(-3.95%)
Mar 29, 2022 5.510 5.980 5.490 5.820 156,845 +0.26(+4.68%)
Mar 28, 2022 5.250 5.610 5.130 5.560 141,413 +0.32(+6.11%)
Mar 25, 2022 5.410 5.540 5.157 5.240 118,386 -0.19(-3.50%)
Mar 24, 2022 5.180 5.450 4.940 5.430 252,742 +0.21(+4.02%)
Mar 23, 2022 5.250 5.430 5.090 5.220 258,804 -0.02(-0.38%)
Mar 22, 2022 6.220 6.510 5.180 5.240 533,561 -0.70(-11.78%)
Mar 21, 2022 6.000 6.170 5.690 5.940 440,731 +0.02(+0.34%)
Mar 18, 2022 5.000 5.990 5.000 5.920 337,976 +0.84(+16.54%)
Mar 17, 2022 5.070 5.110 4.860 5.080 251,814 +0.08(+1.60%)
Mar 16, 2022 4.680 5.020 4.500 5.000 183,290 +0.42(+9.17%)
Mar 15, 2022 4.520 5.050 4.320 4.580 174,078 +0.06(+1.33%)
Mar 14, 2022 4.890 4.890 4.470 4.520 81,694 -0.35(-7.19%)
Mar 11, 2022 4.860 5.060 4.720 4.870 138,463 -0.02(-0.41%)
Mar 10, 2022 5.490 5.490 4.690 4.890 194,323 -0.62(-11.25%)
Mar 09, 2022 5.630 5.630 5.290 5.510 233,929 +0.01(+0.18%)
Mar 08, 2022 5.810 5.820 5.410 5.500 199,408 -0.27(-4.68%)
Mar 07, 2022 7.430 7.430 5.765 5.770 201,852 -1.70(-22.76%)
Mar 04, 2022 7.520 7.550 7.161 7.470 148,298 -0.08(-1.06%)
Mar 03, 2022 7.610 7.620 7.240 7.550 68,599 -0.03(-0.40%)
Mar 02, 2022 7.360 7.620 7.200 7.580 61,303 +0.22(+2.99%)
Mar 01, 2022 8.040 8.280 7.290 7.360 146,870 -0.64(-8.00%)
Feb 28, 2022 8.150 8.210 7.720 8.000 53,534 +0.00(+0.00%)
Feb 25, 2022 7.980 8.465 7.740 8.000 104,007 +0.17(+2.17%)
Feb 24, 2022 7.470 7.860 7.210 7.830 133,568 +0.08(+1.03%)
Feb 23, 2022 7.450 8.000 7.430 7.750 78,950 +0.30(+4.03%)
Feb 22, 2022 7.750 8.100 7.305 7.450 112,310 -0.25(-3.25%)
Feb 18, 2022 7.700 0 -0.80(-9.41%)
Feb 17, 2022 8.300 8.530 8.280 8.500 93,199 +0.20(+2.41%)
Feb 16, 2022 8.350 8.400 8.120 8.300 81,220 -0.12(-1.43%)
Feb 15, 2022 8.950 9.680 8.270 8.420 118,253 -0.44(-4.97%)
Feb 14, 2022 9.320 9.590 8.790 8.860 78,288 -0.27(-2.96%)
Feb 11, 2022 9.300 9.970 9.000 9.130 204,391 -0.10(-1.08%)
Feb 10, 2022 9.000 9.630 8.700 9.230 91,919 +0.05(+0.54%)
Feb 09, 2022 8.830 9.340 8.500 9.180 121,698 +0.29(+3.26%)
Feb 08, 2022 8.170 9.230 8.170 8.890 118,561 +0.66(+8.02%)
Feb 07, 2022 7.980 8.460 7.980 8.230 111,141 +0.22(+2.75%)
Feb 04, 2022 7.930 8.065 7.630 8.010 65,589 +0.07(+0.88%)
Feb 03, 2022 7.970 7.940 55,267 +0.01(+0.13%)
Feb 02, 2022 8.040 8.345 7.740 7.930 91,077 -0.07(-0.88%)
Feb 01, 2022 7.910 8.070 7.670 8.000 124,969 -0.06(-0.74%)
Jan 31, 2022 7.960 8.060 89,578 +0.03(+0.37%)
Jan 28, 2022 8.710 8.870 7.440 8.030 220,432 -0.63(-7.27%)
Jan 27, 2022 8.930 9.390 8.610 8.660 193,340 -0.07(-0.80%)
Jan 26, 2022 8.300 9.060 8.190 8.730 180,985 +0.57(+6.99%)
Jan 25, 2022 8.500 8.500 7.790 8.160 115,429 -0.44(-5.12%)
Jan 24, 2022 8.500 8.600 7.680 8.600 159,169 +0.00(+0.00%)
Jan 21, 2022 9.050 9.060 8.520 8.600 112,675 -0.56(-6.11%)
Jan 20, 2022 8.820 9.470 8.820 9.160 49,457 +0.31(+3.50%)
Jan 19, 2022 9.100 9.230 8.610 8.850 82,737 -0.22(-2.43%)
Jan 18, 2022 9.180 9.280 8.750 9.070 114,727 -0.22(-2.37%)
Jan 14, 2022 9.290 0 +0.24(+2.65%)
Jan 13, 2022 9.580 9.650 8.690 9.050 231,675 -0.57(-5.93%)
Jan 12, 2022 10.40 10.40 9.540 9.620 251,458 -0.67(-6.51%)
Jan 11, 2022 10.57 10.92 10.02 10.29 218,039 -0.19(-1.81%)
Jan 10, 2022 11.59 11.59 10.36 10.48 144,669 -0.99(-8.63%)
Jan 07, 2022 12.82 12.82 11.34 11.47 149,184 -1.18(-9.33%)
Jan 06, 2022 12.83 12.83 11.90 12.65 96,255 -0.18(-1.40%)
Jan 05, 2022 12.79 13.02 12.52 12.83 103,240 -0.07(-0.54%)
Jan 04, 2022 12.85 13.46 12.49 12.90 97,760 +0.03(+0.23%)
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.