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%)
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.