Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Science 37 Hldgs Inc (NQ: SNCE )

N/A 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 (%)
Nov 30, 2023 0.2424 0.2568 0.2338 0.2531 106,111 +0.02(+6.48%)
Nov 29, 2023 0.2395 0.2449 0.2377 0.2377 204,687 -0.00(-1.00%)
Nov 28, 2023 0.2494 0.2499 0.2329 0.2401 122,111 -0.00(-0.37%)
Nov 27, 2023 0.2250 0.2566 0.2250 0.2410 174,501 -0.01(-2.59%)
Nov 24, 2023 0.2318 0.2474 0.2250 0.2474 74,391 +0.01(+4.65%)
Nov 22, 2023 0.2424 0.2519 0.2337 0.2364 213,647 -0.00(-1.42%)
Nov 21, 2023 0.2500 0.2519 0.2250 0.2398 407,523 -0.01(-4.04%)
Nov 20, 2023 0.2520 0.2674 0.2373 0.2499 282,994 -0.01(-2.72%)
Nov 17, 2023 0.2501 0.2673 0.2501 0.2569 120,682 +0.00(+0.75%)
Nov 16, 2023 0.2571 0.2690 0.2406 0.2550 128,813 -0.02(-5.56%)
Nov 15, 2023 0.2844 0.2894 0.2611 0.2700 163,535 +0.01(+2.27%)
Nov 14, 2023 0.2766 0.2990 0.2516 0.2640 160,458 -0.01(-2.33%)
Nov 13, 2023 0.2836 0.2887 0.2501 0.2703 164,662 -0.02(-5.95%)
Nov 10, 2023 0.3151 0.3200 0.2836 0.2874 65,072 -0.01(-4.23%)
Nov 09, 2023 0.3479 0.3550 0.2966 0.3001 198,470 -0.05(-13.74%)
Nov 08, 2023 0.3500 0.3800 0.3450 0.3479 172,483 -0.01(-3.36%)
Nov 07, 2023 0.4300 0.4300 0.3416 0.3600 386,130 -0.06(-13.81%)
Nov 06, 2023 0.4000 0.4200 0.3901 0.4177 603,800 +0.02(+5.08%)
Nov 03, 2023 0.3850 0.4000 0.3810 0.3975 536,473 +0.02(+6.00%)
Nov 02, 2023 0.3600 0.3858 0.3600 0.3750 252,821 +0.00(+0.00%)
Nov 01, 2023 0.3810 0.3950 0.3646 0.3750 142,245 +0.01(+2.74%)
Oct 31, 2023 0.3600 0.3900 0.3600 0.3650 409,881 +0.01(+1.39%)
Oct 30, 2023 0.3500 0.3900 0.3500 0.3600 115,784 -0.01(-2.70%)
Oct 27, 2023 0.3499 0.3965 0.3499 0.3700 56,621 +0.02(+5.71%)
Oct 26, 2023 0.3500 0.3600 0.3400 0.3500 142,411 +0.00(+0.00%)
Oct 25, 2023 0.3550 0.3690 0.3405 0.3500 17,899 +0.00(+0.00%)
Oct 24, 2023 0.3408 0.3609 0.3300 0.3500 93,277 -0.00(-0.37%)
Oct 23, 2023 0.3689 0.3689 0.3400 0.3513 224,420 -0.02(-5.05%)
Oct 20, 2023 0.3900 0.4074 0.3566 0.3700 433,043 -0.02(-5.13%)
Oct 19, 2023 0.4082 0.4082 0.3801 0.3900 108,118 +0.00(+0.00%)
Oct 18, 2023 0.3910 0.4080 0.3900 0.3900 131,294 -0.01(-2.50%)
Oct 17, 2023 0.3978 0.4100 0.3950 0.4000 143,320 +0.00(+0.00%)
Oct 16, 2023 0.4132 0.4275 0.3976 0.4000 195,123 -0.01(-1.23%)
Oct 13, 2023 0.4100 0.4100 0.3901 0.4050 137,106 +0.01(+1.25%)
Oct 12, 2023 0.4100 0.4100 0.3900 0.4000 181,495 +0.00(+0.00%)
Oct 11, 2023 0.4000 0.4220 0.3945 0.4000 94,345 +0.00(+0.00%)
Oct 10, 2023 0.4032 0.4112 0.3951 0.4000 95,898 -0.00(-0.79%)
Oct 09, 2023 0.4116 0.4116 0.3937 0.4032 32,218 -0.01(-1.30%)
Oct 06, 2023 0.4000 0.4200 0.3960 0.4085 80,616 +0.01(+2.12%)
Oct 05, 2023 0.4200 0.4234 0.4000 0.4000 121,217 -0.02(-5.53%)
Oct 04, 2023 0.3900 0.4400 0.3871 0.4234 188,893 +0.02(+5.85%)
Oct 03, 2023 0.4000 0.4050 0.3915 0.4000 443,736 +0.00(+0.00%)
Oct 02, 2023 0.3930 0.4070 0.3901 0.4000 115,596 +0.00(+0.00%)
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%)
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.