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 (%)
Jul 31, 2023 0.2631 0.2742 0.2560 0.2610 136,301 -0.01(-3.05%)
Jul 28, 2023 0.2710 0.2769 0.2631 0.2692 193,019 -0.01(-2.29%)
Jul 27, 2023 0.2800 0.2800 0.2605 0.2755 94,862 +0.01(+2.07%)
Jul 26, 2023 0.2590 0.2840 0.2525 0.2699 101,433 +0.02(+6.68%)
Jul 25, 2023 0.2900 0.2900 0.2500 0.2530 467,962 -0.03(-9.32%)
Jul 24, 2023 0.2600 0.2800 0.2439 0.2790 376,504 +0.02(+7.39%)
Jul 21, 2023 0.2570 0.2600 0.2400 0.2598 265,641 +0.01(+4.34%)
Jul 20, 2023 0.2369 0.2499 0.2310 0.2490 106,014 +0.01(+5.11%)
Jul 19, 2023 0.2200 0.2425 0.2200 0.2369 395,850 +0.01(+6.00%)
Jul 18, 2023 0.2130 0.2300 0.2100 0.2235 239,639 -0.00(-1.50%)
Jul 17, 2023 0.2360 0.2360 0.2232 0.2269 256,651 +0.01(+3.09%)
Jul 14, 2023 0.2440 0.2498 0.2152 0.2201 557,178 -0.02(-9.80%)
Jul 13, 2023 0.2534 0.2590 0.2400 0.2440 183,188 +0.00(+0.83%)
Jul 12, 2023 0.2330 0.2583 0.2330 0.2420 232,349 +0.01(+2.24%)
Jul 11, 2023 0.2284 0.2520 0.2200 0.2367 622,584 +0.01(+6.57%)
Jul 10, 2023 0.2100 0.2300 0.2100 0.2221 395,381 +0.01(+5.76%)
Jul 07, 2023 0.2147 0.2227 0.2014 0.2100 639,514 -0.00(-1.18%)
Jul 06, 2023 0.2250 0.2279 0.2125 0.2125 213,822 -0.01(-4.28%)
Jul 05, 2023 0.2252 0.2390 0.2150 0.2220 173,564 -0.00(-1.38%)
Jul 03, 2023 0.2291 0.2330 0.2142 0.2251 183,353 +0.01(+5.93%)
Jun 30, 2023 0.2300 0.2478 0.2110 0.2125 936,951 -0.02(-7.61%)
Jun 29, 2023 0.2210 0.2494 0.2203 0.2300 286,933 +0.01(+4.55%)
Jun 28, 2023 0.2400 0.2592 0.2200 0.2200 557,772 -0.01(-6.30%)
Jun 27, 2023 0.2400 0.2400 0.2100 0.2348 823,872 +0.00(+2.09%)
Jun 26, 2023 0.2500 0.2841 0.2250 0.2300 684,360 -0.01(-3.52%)
Jun 23, 2023 0.2600 0.2903 0.2384 0.2384 6,842,244 -0.00(-1.32%)
Jun 22, 2023 0.2600 0.2600 0.2405 0.2416 251,505 -0.01(-4.39%)
Jun 21, 2023 0.2476 0.2685 0.2400 0.2527 250,746 -0.00(-1.02%)
Jun 20, 2023 0.2730 0.2822 0.2505 0.2553 390,161 -0.01(-2.59%)
Jun 16, 2023 0.2923 0.3032 0.2600 0.2621 650,396 -0.02(-6.39%)
Jun 15, 2023 0.3027 0.3052 0.2750 0.2800 628,554 -0.02(-8.02%)
Jun 14, 2023 0.3090 0.3420 0.2900 0.3044 333,608 -0.00(-1.33%)
Jun 13, 2023 0.3100 0.3300 0.2919 0.3085 302,117 +0.01(+2.83%)
Jun 12, 2023 0.3076 0.3200 0.2836 0.3000 325,548 +0.00(+0.74%)
Jun 09, 2023 0.2604 0.3000 0.2600 0.2978 323,025 +0.03(+10.30%)
Jun 08, 2023 0.2682 0.3000 0.2500 0.2700 566,862 +0.01(+5.18%)
Jun 07, 2023 0.2778 0.2780 0.2411 0.2567 450,161 -0.01(-5.21%)
Jun 06, 2023 0.2916 0.2948 0.2700 0.2708 286,560 -0.01(-3.29%)
Jun 05, 2023 0.2900 0.3000 0.2650 0.2800 391,613 +0.02(+7.69%)
Jun 02, 2023 0.2450 0.2615 0.2315 0.2600 393,690 +0.03(+12.26%)
Jun 01, 2023 0.2700 0.2750 0.2314 0.2316 306,175 -0.02(-9.67%)
May 31, 2023 0.2300 0.2600 0.2300 0.2564 194,128 +0.04(+16.28%)
May 30, 2023 0.2700 0.2800 0.2200 0.2205 521,956 -0.05(-18.87%)
May 26, 2023 0.2802 0.2848 0.2655 0.2718 85,340 -0.01(-3.51%)
May 25, 2023 0.3000 0.3000 0.2630 0.2817 171,051 +0.01(+4.26%)
May 24, 2023 0.2950 0.3149 0.2685 0.2702 129,871 -0.03(-8.62%)
May 23, 2023 0.2748 0.3276 0.2748 0.2957 167,836 +0.02(+7.61%)
May 22, 2023 0.3030 0.3033 0.2650 0.2748 217,885 -0.03(-9.49%)
May 19, 2023 0.2795 0.3400 0.2599 0.3036 501,810 +0.03(+11.82%)
May 18, 2023 0.2800 0.2800 0.2540 0.2715 127,853 -0.00(-0.15%)
May 17, 2023 0.3090 0.3090 0.2643 0.2719 366,132 +0.01(+2.53%)
May 16, 2023 0.2974 0.2974 0.2534 0.2652 351,732 +0.02(+6.08%)
May 15, 2023 0.2716 0.2860 0.2410 0.2500 194,462 +0.01(+4.78%)
May 12, 2023 0.2570 0.2715 0.2300 0.2386 138,629 -0.01(-5.54%)
May 11, 2023 0.2645 0.2660 0.2501 0.2526 121,569 -0.01(-5.29%)
May 10, 2023 0.2800 0.2800 0.2400 0.2667 475,255 -0.01(-4.95%)
May 09, 2023 0.2868 0.2870 0.2700 0.2806 203,174 -0.01(-2.16%)
May 08, 2023 0.2856 0.3035 0.2784 0.2868 129,312 +0.00(+1.06%)
May 05, 2023 0.2690 0.3000 0.2650 0.2838 414,628 +0.01(+5.11%)
May 04, 2023 0.2900 0.3045 0.2700 0.2700 505,027 -0.02(-8.16%)
May 03, 2023 0.2900 0.3022 0.2900 0.2940 144,588 +0.01(+5.15%)
May 02, 2023 0.2800 0.2947 0.2700 0.2796 99,138 -0.00(-1.38%)
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.