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 (%)
May 31, 2022 3.660 3.890 3.660 3.840 378,860 +0.16(+4.35%)
May 27, 2022 3.590 3.740 3.540 3.680 415,645 +0.13(+3.66%)
May 26, 2022 3.260 3.730 3.210 3.550 720,770 +0.31(+9.57%)
May 25, 2022 3.000 3.390 2.990 3.240 476,944 +0.24(+8.00%)
May 24, 2022 3.030 3.190 2.940 3.000 462,380 -0.05(-1.64%)
May 23, 2022 2.840 3.230 2.765 3.050 496,181 +0.23(+8.16%)
May 20, 2022 2.900 2.927 2.750 2.820 322,659 -0.02(-0.70%)
May 19, 2022 2.880 3.020 2.760 2.840 482,979 -0.07(-2.41%)
May 18, 2022 3.110 3.110 2.860 2.910 419,978 -0.15(-4.90%)
May 17, 2022 3.030 3.340 3.000 3.060 629,456 +0.06(+2.00%)
May 16, 2022 3.160 3.440 2.990 3.000 344,738 -0.18(-5.66%)
May 13, 2022 3.100 3.310 3.100 3.180 594,023 +0.15(+4.95%)
May 12, 2022 2.860 3.090 2.785 3.030 354,118 +0.02(+0.66%)
May 11, 2022 3.140 3.265 2.940 3.010 392,230 -0.08(-2.59%)
May 10, 2022 3.680 3.820 2.820 3.090 480,165 -0.62(-16.71%)
May 09, 2022 3.360 3.990 3.360 3.710 561,790 +0.17(+4.80%)
May 06, 2022 3.770 3.770 3.410 3.540 228,276 -0.23(-6.10%)
May 05, 2022 3.890 3.890 3.710 3.770 172,794 -0.17(-4.31%)
May 04, 2022 3.910 4.090 3.760 3.940 270,314 +0.04(+1.03%)
May 03, 2022 3.920 4.015 3.850 3.900 138,513 -0.07(-1.76%)
May 02, 2022 3.870 4.080 3.870 3.970 332,422 +0.06(+1.53%)
Apr 29, 2022 4.050 4.050 3.830 3.910 324,789 -0.08(-2.01%)
Apr 28, 2022 4.080 4.200 3.940 3.990 189,029 -0.04(-0.99%)
Apr 27, 2022 4.170 4.215 3.940 4.030 380,575 -0.07(-1.71%)
Apr 26, 2022 4.400 4.410 4.070 4.100 304,621 -0.29(-6.61%)
Apr 25, 2022 4.330 4.480 4.260 4.390 246,117 +0.00(+0.00%)
Apr 22, 2022 4.330 4.430 4.250 4.390 167,675 +0.02(+0.46%)
Apr 21, 2022 4.590 4.775 4.340 4.370 260,993 -0.23(-5.00%)
Apr 20, 2022 4.510 4.970 4.440 4.600 384,155 +0.13(+2.91%)
Apr 19, 2022 4.540 4.740 4.430 4.470 235,047 -0.04(-0.89%)
Apr 18, 2022 4.550 4.750 4.420 4.510 292,855 -0.08(-1.74%)
Apr 14, 2022 4.130 4.590 4.080 4.590 348,099 +0.43(+10.34%)
Apr 13, 2022 3.890 4.240 3.850 4.160 245,202 +0.29(+7.49%)
Apr 12, 2022 3.630 3.970 3.560 3.870 251,364 +0.27(+7.50%)
Apr 11, 2022 3.920 3.920 3.580 3.600 225,231 -0.32(-8.16%)
Apr 08, 2022 4.480 4.480 3.750 3.920 814,181 -0.48(-10.91%)
Apr 07, 2022 4.730 4.730 4.180 4.400 477,711 -0.37(-7.76%)
Apr 06, 2022 5.290 5.435 4.580 4.770 240,653 -0.52(-9.83%)
Apr 05, 2022 5.510 5.530 5.060 5.290 285,373 -0.37(-6.54%)
Apr 04, 2022 5.610 5.780 5.490 5.660 192,462 +0.20(+3.66%)
Apr 01, 2022 5.280 5.720 5.280 5.460 320,087 +0.11(+2.06%)
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%)
Jan 03, 2022 12.40 13.27 12.40 12.87 117,443 +0.40(+3.21%)
Dec 31, 2021 12.93 13.02 12.16 12.47 102,200 -0.29(-2.27%)
Dec 30, 2021 13.03 13.20 12.61 12.76 52,427 -0.09(-0.70%)
Dec 29, 2021 13.75 13.96 12.78 12.85 98,695 -0.67(-4.96%)
Dec 28, 2021 13.33 13.84 13.20 13.52 96,371 +0.19(+1.43%)
Dec 27, 2021 12.72 13.67 12.59 13.33 96,106 +0.50(+3.90%)
Dec 23, 2021 13.19 14.44 12.80 12.83 157,471 -0.15(-1.16%)
Dec 22, 2021 13.43 13.64 12.50 12.98 88,295 -0.47(-3.49%)
Dec 21, 2021 12.46 13.65 12.14 13.45 89,971 +1.32(+10.88%)
Dec 20, 2021 11.75 12.46 11.75 12.13 64,417 -0.04(-0.33%)
Dec 17, 2021 9.990 12.60 9.990 12.17 3,099,632 +2.04(+20.14%)
Dec 16, 2021 10.16 11.21 9.910 10.13 261,064 +0.02(+0.20%)
Dec 15, 2021 10.23 10.74 10.10 10.11 215,891 -0.12(-1.17%)
Dec 14, 2021 10.85 11.42 10.13 10.23 174,342 -0.62(-5.71%)
Dec 13, 2021 10.94 11.38 10.78 10.85 156,294 -0.27(-2.43%)
Dec 10, 2021 10.65 11.49 10.61 11.12 483,824 +0.47(+4.41%)
Dec 09, 2021 10.95 11.74 10.62 10.65 141,131 -0.38(-3.45%)
Dec 08, 2021 10.09 11.57 10.00 11.03 188,900 +1.00(+9.97%)
Dec 07, 2021 9.850 10.37 9.850 10.03 288,876 +0.21(+2.14%)
Dec 06, 2021 9.940 10.21 9.370 9.820 149,009 -0.08(-0.81%)
Dec 03, 2021 9.900 10.32 9.340 9.900 136,323 +0.08(+0.81%)
Dec 02, 2021 10.14 10.43 9.520 9.820 123,568 -0.57(-5.49%)
Dec 01, 2021 10.42 10.97 10.02 10.39 231,371 -0.02(-0.19%)
Nov 30, 2021 9.950 10.60 9.679 10.41 216,968 +0.42(+4.20%)
Nov 29, 2021 10.11 10.38 9.436 9.990 174,702 -0.12(-1.19%)
Nov 26, 2021 9.640 10.29 9.230 10.11 95,779 +0.25(+2.54%)
Nov 24, 2021 9.550 10.84 9.550 9.860 224,507 +0.43(+4.56%)
Nov 23, 2021 11.46 11.67 9.221 9.430 156,499 -1.94(-17.06%)
Nov 22, 2021 12.55 12.63 11.37 11.37 158,762 -1.17(-9.33%)
Nov 19, 2021 12.68 13.00 12.47 12.54 93,762 -0.15(-1.18%)
Nov 18, 2021 12.84 13.61 12.57 12.69 157,639 -0.22(-1.70%)
Nov 17, 2021 13.24 13.30 12.79 12.91 80,825 -0.19(-1.45%)
Nov 16, 2021 14.19 14.29 12.85 13.10 108,817 -1.00(-7.09%)
Nov 15, 2021 13.98 14.34 13.55 14.10 110,685 +0.26(+1.88%)
Nov 12, 2021 13.90 14.38 13.51 13.84 63,310 +0.06(+0.44%)
Nov 11, 2021 12.90 13.84 12.90 13.78 123,522 +0.98(+7.66%)
Nov 10, 2021 11.20 12.80 131,583 +1.66(+14.90%)
Nov 09, 2021 10.85 11.37 10.68 11.14 60,305 +0.28(+2.58%)
Nov 08, 2021 10.82 11.32 10.50 10.86 112,124 +0.12(+1.12%)
Nov 05, 2021 11.20 11.49 10.21 10.74 101,189 -0.25(-2.27%)
Nov 04, 2021 10.99 11.48 10.67 10.99 122,379 +0.02(+0.18%)
Nov 03, 2021 10.10 11.12 9.911 10.97 168,220 +0.86(+8.51%)
Nov 02, 2021 9.500 10.23 9.410 10.11 133,213 +0.75(+8.07%)
Nov 01, 2021 9.730 9.370 9.020 9.355 117,263 -0.01(-0.16%)
Oct 29, 2021 9.370 9.000 9.370 168,947 +0.36(+4.00%)
Oct 28, 2021 10.30 8.930 9.010 78,245 -1.25(-12.18%)
Oct 27, 2021 10.42 10.86 10.05 10.26 31,756 -0.48(-4.47%)
Oct 26, 2021 10.30 10.77 10.74 61,030 +0.71(+7.08%)
Oct 25, 2021 10.16 10.03 105,028 -0.07(-0.69%)
Oct 22, 2021 10.55 11.09 10.06 10.10 149,791 -0.33(-3.16%)
Oct 21, 2021 10.32 10.80 10.02 10.43 126,692 +0.16(+1.56%)
Oct 20, 2021 10.72 11.77 9.500 10.27 143,830 -0.67(-6.12%)
Oct 19, 2021 10.75 11.74 10.75 10.94 55,634 +0.37(+3.50%)
Oct 18, 2021 11.75 11.99 10.10 10.57 118,664 -1.20(-10.20%)
Oct 15, 2021 11.01 12.39 10.77 11.77 117,684 +0.67(+6.04%)
Oct 14, 2021 11.92 12.05 10.27 11.10 500,678 -1.21(-9.83%)
Oct 13, 2021 12.50 15.10 11.36 12.31 1,259,164 +0.61(+5.21%)
Oct 12, 2021 9.810 12.82 9.650 11.70 487,885 +1.40(+13.59%)
Oct 11, 2021 10.80 11.19 10.00 10.30 31,984 +0.15(+1.48%)
Oct 08, 2021 10.85 10.85 9.920 10.15 33,359 +0.10(+1.00%)
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.