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, 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%)
May 01, 2023 0.3000 0.2970 0.2700 0.2835 221,265 -0.00(-0.14%)
Apr 28, 2023 0.2900 0.3116 0.2750 0.2839 183,889 -0.01(-4.99%)
Apr 27, 2023 0.3249 0.3299 0.2814 0.2988 299,177 -0.04(-10.78%)
Apr 26, 2023 0.3300 0.3467 0.3232 0.3349 198,790 +0.01(+1.58%)
Apr 25, 2023 0.3403 0.3468 0.3232 0.3297 68,373 -0.01(-3.68%)
Apr 24, 2023 0.3400 0.3700 0.3255 0.3423 150,445 +0.01(+3.76%)
Apr 21, 2023 0.3412 0.3952 0.3232 0.3299 316,246 -0.01(-3.37%)
Apr 20, 2023 0.3700 0.3700 0.3309 0.3414 485,901 +0.01(+2.25%)
Apr 19, 2023 0.3700 0.3700 0.3314 0.3339 296,494 -0.02(-6.55%)
Apr 18, 2023 0.3852 0.4100 0.3337 0.3573 691,114 -0.02(-5.95%)
Apr 17, 2023 0.3800 0.4100 0.3505 0.3799 510,788 +0.02(+6.56%)
Apr 14, 2023 0.4052 0.4052 0.3350 0.3565 336,503 -0.03(-7.55%)
Apr 13, 2023 0.3500 0.3900 0.3310 0.3856 431,110 +0.04(+11.28%)
Apr 12, 2023 0.3000 0.3537 0.2966 0.3465 322,215 +0.05(+16.43%)
Apr 11, 2023 0.2700 0.3099 0.2748 0.2976 284,568 +0.00(+1.47%)
Apr 10, 2023 0.3081 0.3100 0.2900 0.2933 251,842 -0.01(-4.80%)
Apr 06, 2023 0.2843 0.3081 0.2612 0.3081 328,392 +0.03(+8.95%)
Apr 05, 2023 0.2800 0.2999 0.2600 0.2828 128,739 -0.00(-0.91%)
Apr 04, 2023 0.2762 0.2893 0.2569 0.2854 206,417 +0.01(+5.31%)
Apr 03, 2023 0.2711 0.3000 0.2610 0.2710 329,636 -0.01(-3.76%)
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%)
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.