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, 2023 0.2900 0.2900 0.2577 0.2816 221,152 +0.02(+9.32%)
Mar 30, 2023 0.2837 0.2837 0.2524 0.2576 193,701 -0.02(-8.81%)
Mar 29, 2023 0.2700 0.2855 0.2500 0.2825 239,183 +0.01(+3.78%)
Mar 28, 2023 0.3100 0.3400 0.2700 0.2722 171,223 -0.03(-9.24%)
Mar 27, 2023 0.2849 0.3090 0.2810 0.2999 144,422 +0.02(+6.73%)
Mar 24, 2023 0.3000 0.3033 0.2700 0.2810 363,248 -0.02(-7.35%)
Mar 23, 2023 0.3201 0.3257 0.3000 0.3033 383,832 -0.02(-6.88%)
Mar 22, 2023 0.3331 0.3400 0.2800 0.3257 263,148 -0.02(-5.13%)
Mar 21, 2023 0.3068 0.3500 0.2656 0.3433 1,011,270 +0.01(+2.66%)
Mar 20, 2023 0.3100 0.3390 0.2701 0.3344 1,031,121 -0.02(-6.33%)
Mar 17, 2023 0.2200 0.4401 0.2010 0.3570 3,771,077 +0.13(+58.10%)
Mar 16, 2023 0.2452 0.3882 0.1927 0.2258 10,675,755 -0.02(-6.92%)
Mar 15, 2023 0.2197 0.2640 0.1900 0.2426 2,337,864 +0.03(+12.31%)
Mar 14, 2023 0.2188 0.2383 0.2100 0.2160 511,698 -0.00(-1.68%)
Mar 13, 2023 0.2400 0.2600 0.2135 0.2197 2,731,733 -0.02(-8.11%)
Mar 10, 2023 0.2771 0.2800 0.2375 0.2391 939,825 -0.04(-12.80%)
Mar 09, 2023 0.2686 0.2850 0.2654 0.2742 825,913 +0.00(+1.56%)
Mar 08, 2023 0.2600 0.3099 0.2600 0.2700 1,343,961 +0.01(+3.85%)
Mar 07, 2023 0.2800 0.2900 0.2576 0.2600 680,709 -0.01(-5.07%)
Mar 06, 2023 0.3245 0.3245 0.2574 0.2739 2,029,092 -0.05(-14.33%)
Mar 03, 2023 0.3492 0.3492 0.3100 0.3197 500,317 -0.02(-4.68%)
Mar 02, 2023 0.3200 0.3599 0.3020 0.3354 735,257 +0.01(+3.97%)
Mar 01, 2023 0.3400 0.3500 0.3100 0.3226 348,296 -0.01(-2.24%)
Feb 28, 2023 0.3556 0.3570 0.3300 0.3300 248,560 -0.01(-2.57%)
Feb 27, 2023 0.3400 0.3499 0.3319 0.3387 434,328 +0.00(+1.47%)
Feb 24, 2023 0.3600 0.3625 0.3300 0.3338 1,207,518 -0.02(-6.39%)
Feb 23, 2023 0.3525 0.3599 0.3525 0.3566 286,709 +0.00(+0.65%)
Feb 22, 2023 0.3540 0.3959 0.3425 0.3543 531,997 -0.01(-2.90%)
Feb 21, 2023 0.4101 0.4200 0.3600 0.3649 453,230 -0.03(-7.15%)
Feb 17, 2023 0.4199 0.4199 0.3826 0.3930 190,046 -0.01(-2.31%)
Feb 16, 2023 0.4300 0.4350 0.4000 0.4023 203,831 -0.01(-1.40%)
Feb 15, 2023 0.4100 0.4299 0.3714 0.4080 365,175 +0.01(+3.26%)
Feb 14, 2023 0.4039 0.4179 0.3757 0.3951 313,978 -0.01(-2.18%)
Feb 13, 2023 0.4276 0.4500 0.3900 0.4039 255,220 -0.02(-3.86%)
Feb 10, 2023 0.4600 0.4810 0.3987 0.4201 391,698 -0.06(-11.82%)
Feb 09, 2023 0.5561 0.5646 0.4631 0.4764 340,285 -0.07(-13.38%)
Feb 08, 2023 0.5822 0.6100 0.5050 0.5500 230,515 -0.05(-7.93%)
Feb 07, 2023 0.6230 0.6230 0.5679 0.5974 359,481 -0.03(-4.14%)
Feb 06, 2023 0.5800 0.6476 0.5800 0.6232 2,372,045 +0.01(+0.84%)
Feb 03, 2023 0.5583 0.6237 0.5040 0.6180 659,941 +0.00(+0.03%)
Feb 02, 2023 0.6322 0.6900 0.5800 0.6178 4,250,404 +0.08(+15.18%)
Feb 01, 2023 0.5300 0.5500 0.5250 0.5364 403,823 -0.00(-0.65%)
Jan 31, 2023 0.4973 0.5500 0.4973 0.5399 1,354,883 +0.05(+9.23%)
Jan 30, 2023 0.4300 0.5147 0.4200 0.4943 754,210 +0.06(+12.88%)
Jan 27, 2023 0.4451 0.4660 0.4200 0.4379 542,330 -0.00(-0.48%)
Jan 26, 2023 0.4336 0.4640 0.4144 0.4400 698,710 +0.01(+2.33%)
Jan 25, 2023 0.4048 0.4700 0.4001 0.4300 544,314 +0.01(+1.87%)
Jan 24, 2023 0.4300 0.4399 0.4000 0.4221 1,739,549 -0.02(-3.76%)
Jan 23, 2023 0.4390 0.4400 0.4195 0.4386 450,550 +0.02(+4.53%)
Jan 20, 2023 0.4310 0.4384 0.3822 0.4196 194,794 +0.02(+5.51%)
Jan 19, 2023 0.3993 0.4354 0.3800 0.3977 234,299 -0.00(-0.25%)
Jan 18, 2023 0.4390 0.4390 0.3900 0.3987 371,486 -0.02(-5.79%)
Jan 17, 2023 0.4079 0.4305 0.4000 0.4232 173,467 +0.03(+8.51%)
Jan 13, 2023 0.3729 0.4110 0.3729 0.3900 497,205 +0.01(+1.64%)
Jan 12, 2023 0.3800 0.3999 0.3679 0.3837 409,885 +0.01(+3.70%)
Jan 11, 2023 0.3680 0.4000 0.3650 0.3700 474,639 -0.00(-0.62%)
Jan 10, 2023 0.3998 0.3998 0.3650 0.3723 305,922 -0.01(-2.28%)
Jan 09, 2023 0.4100 0.4493 0.3801 0.3810 396,063 -0.04(-9.07%)
Jan 06, 2023 0.4800 0.4800 0.4160 0.4190 207,001 -0.05(-9.70%)
Jan 05, 2023 0.4300 0.4725 0.4300 0.4640 405,453 +0.03(+7.04%)
Jan 04, 2023 0.4359 0.4500 0.4200 0.4335 191,917 -0.01(-1.43%)
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.