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 (%)
Sep 29, 2023 0.3900 0.4099 0.3863 0.4000 151,319 +0.00(+0.00%)
Sep 28, 2023 0.4100 0.4175 0.4000 0.4000 168,612 -0.00(-0.74%)
Sep 27, 2023 0.4000 0.4099 0.3893 0.4030 233,882 +0.00(+0.75%)
Sep 26, 2023 0.4000 0.4021 0.3800 0.4000 195,400 +0.00(+0.00%)
Sep 25, 2023 0.4068 0.4078 0.4048 0.4000 179,198 -0.01(-1.67%)
Sep 22, 2023 0.3600 0.4100 0.3599 0.4068 542,310 +0.04(+9.65%)
Sep 21, 2023 0.3300 0.3750 0.3300 0.3710 615,525 +0.03(+8.29%)
Sep 20, 2023 0.3500 0.3500 0.3310 0.3426 197,818 -0.00(-0.44%)
Sep 19, 2023 0.3465 0.3465 0.3250 0.3441 280,722 +0.02(+6.86%)
Sep 18, 2023 0.3000 0.3220 0.3000 0.3220 233,357 -0.01(-2.42%)
Sep 15, 2023 0.3280 0.3300 0.2733 0.3300 379,466 +0.02(+6.38%)
Sep 14, 2023 0.2940 0.3177 0.2580 0.3102 344,158 +0.03(+12.35%)
Sep 13, 2023 0.2733 0.2763 0.2665 0.2761 98,553 +0.01(+2.26%)
Sep 12, 2023 0.2667 0.2766 0.2600 0.2700 183,793 +0.00(+0.75%)
Sep 11, 2023 0.2590 0.2724 0.2580 0.2680 149,686 +0.00(+0.75%)
Sep 08, 2023 0.2716 0.2750 0.2649 0.2660 93,557 -0.01(-3.80%)
Sep 07, 2023 0.2941 0.2941 0.2705 0.2765 82,538 -0.02(-6.24%)
Sep 06, 2023 0.2700 0.2950 0.2700 0.2949 139,676 +0.02(+5.74%)
Sep 05, 2023 0.2720 0.2789 0.2602 0.2789 106,975 +0.02(+7.27%)
Sep 01, 2023 0.2510 0.2700 0.2502 0.2600 122,658 +0.01(+4.00%)
Aug 31, 2023 0.2700 0.2799 0.2500 0.2500 385,093 -0.02(-7.17%)
Aug 30, 2023 0.2700 0.2700 0.2601 0.2693 156,329 +0.00(+1.13%)
Aug 29, 2023 0.2699 0.2732 0.2588 0.2663 147,857 -0.01(-3.48%)
Aug 28, 2023 0.2738 0.2798 0.2601 0.2759 197,677 +0.00(+0.77%)
Aug 25, 2023 0.2843 0.2843 0.2500 0.2738 326,285 -0.01(-3.83%)
Aug 24, 2023 0.2910 0.3023 0.2800 0.2847 263,059 -0.01(-2.16%)
Aug 23, 2023 0.3230 0.3230 0.2851 0.2910 439,174 -0.03(-9.49%)
Aug 22, 2023 0.3110 0.3400 0.3051 0.3215 202,509 +0.00(+0.53%)
Aug 21, 2023 0.3010 0.3260 0.3010 0.3198 327,846 +0.02(+6.25%)
Aug 18, 2023 0.3130 0.3200 0.2905 0.3010 651,024 -0.01(-2.08%)
Aug 17, 2023 0.2949 0.3250 0.2949 0.3074 619,943 +0.00(+1.12%)
Aug 16, 2023 0.3200 0.3305 0.2850 0.3040 1,136,780 -0.03(-8.52%)
Aug 15, 2023 0.3450 0.3589 0.3003 0.3323 1,589,198 -0.03(-7.44%)
Aug 14, 2023 0.4167 0.4167 0.3500 0.3590 2,083,283 -0.08(-18.41%)
Aug 11, 2023 0.5800 0.5852 0.3989 0.4400 7,509,741 -0.15(-25.18%)
Aug 10, 2023 0.4500 0.6480 0.4260 0.5881 33,400,650 +0.17(+42.09%)
Aug 09, 2023 0.2600 0.4770 0.2620 0.4139 28,830,896 +0.14(+53.24%)
Aug 08, 2023 0.2700 0.2702 0.2386 0.2701 557,691 -0.01(-2.88%)
Aug 07, 2023 0.2790 0.2790 0.2642 0.2781 178,415 -0.00(-0.39%)
Aug 04, 2023 0.2642 0.2999 0.2611 0.2792 428,207 +0.01(+5.36%)
Aug 03, 2023 0.2990 0.2990 0.2570 0.2650 379,324 -0.03(-9.74%)
Aug 02, 2023 0.3090 0.3100 0.2654 0.2936 472,279 +0.02(+6.76%)
Aug 01, 2023 0.2610 0.2899 0.2506 0.2750 163,405 +0.01(+5.36%)
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%)
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.