Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schrodinger Inc (NQ: SDGR )

21.52 -0.26 (-1.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 26, 2021 104.00 105.81 99.20 102.48 1,576,500 -2.02(-1.93%)
Feb 25, 2021 111.40 115.26 103.83 104.50 1,186,477 -6.52(-5.87%)
Feb 24, 2021 109.70 115.99 106.68 111.02 984,773 +2.15(+1.97%)
Feb 23, 2021 106.18 109.42 100.03 108.87 1,459,671 -3.51(-3.12%)
Feb 22, 2021 111.22 117.00 108.20 112.38 2,785,604 +7.35(+7.00%)
Feb 19, 2021 102.00 107.51 101.50 105.03 573,000 +3.94(+3.90%)
Feb 18, 2021 103.00 103.20 99.10 101.09 1,244,278 -3.91(-3.72%)
Feb 17, 2021 109.95 110.40 102.56 105.00 942,289 -5.89(-5.31%)
Feb 16, 2021 111.00 113.37 109.33 110.89 643,554 +0.71(+0.64%)
Feb 12, 2021 108.49 110.33 107.50 110.18 330,600 +1.48(+1.36%)
Feb 11, 2021 106.07 110.81 104.81 108.70 617,959 +4.19(+4.01%)
Feb 10, 2021 105.46 106.80 101.00 104.51 652,405 -0.95(-0.90%)
Feb 09, 2021 104.81 108.17 104.77 105.46 428,182 +0.97(+0.93%)
Feb 08, 2021 100.00 104.75 99.63 104.49 659,799 +4.86(+4.88%)
Feb 05, 2021 99.80 100.20 97.16 99.63 532,800 +0.30(+0.30%)
Feb 04, 2021 98.49 100.67 97.26 99.33 457,497 +1.82(+1.87%)
Feb 03, 2021 94.84 97.77 92.14 97.51 452,249 +3.32(+3.52%)
Feb 02, 2021 93.99 95.21 90.29 94.19 476,010 +1.96(+2.13%)
Feb 01, 2021 91.20 94.06 91.02 92.23 393,634 +1.90(+2.10%)
Jan 29, 2021 89.40 91.15 86.24 90.33 443,100 +0.47(+0.52%)
Jan 28, 2021 84.65 89.99 84.00 89.86 626,445 +5.85(+6.96%)
Jan 27, 2021 91.99 93.00 82.81 84.01 1,663,216 -9.44(-10.10%)
Jan 26, 2021 96.40 100.75 93.40 93.45 910,148 -2.71(-2.82%)
Jan 25, 2021 96.37 99.20 93.53 96.16 620,717 +0.46(+0.48%)
Jan 22, 2021 93.40 95.79 93.40 95.70 509,900 +1.09(+1.15%)
Jan 21, 2021 97.58 98.50 93.09 94.61 847,727 -1.96(-2.03%)
Jan 20, 2021 95.08 98.39 93.77 96.57 729,700 +2.21(+2.34%)
Jan 19, 2021 91.94 95.70 91.71 94.36 671,454 +3.47(+3.82%)
Jan 15, 2021 92.20 94.50 87.61 90.89 793,100 -1.96(-2.11%)
Jan 14, 2021 87.85 94.42 87.75 92.85 618,567 +4.35(+4.92%)
Jan 13, 2021 89.86 91.00 87.91 88.50 539,053 -1.05(-1.17%)
Jan 12, 2021 87.75 89.67 87.20 89.55 366,630 +2.06(+2.35%)
Jan 11, 2021 87.99 89.90 86.65 87.49 924,265 -1.42(-1.60%)
Jan 08, 2021 85.30 89.17 83.89 88.91 1,061,000 +3.60(+4.22%)
Jan 07, 2021 80.55 86.90 80.30 85.31 612,199 +5.64(+7.08%)
Jan 06, 2021 82.50 83.08 78.52 79.67 781,711 -2.99(-3.62%)
Jan 05, 2021 79.48 82.83 77.80 82.66 600,356 +3.18(+4.00%)
Jan 04, 2021 79.60 80.00 77.22 79.48 755,639 +0.30(+0.38%)
Dec 31, 2020 79.18 79.18 79.18 555,454 -2.66(-3.25%)
Dec 30, 2020 82.06 83.39 80.92 81.84 555,454 +2.42(+3.05%)
Dec 29, 2020 82.00 82.77 75.70 79.42 1,037,099 -2.64(-3.22%)
Dec 28, 2020 84.59 84.85 82.00 82.06 613,366 -1.89(-2.25%)
Dec 24, 2020 85.28 86.38 82.27 83.95 261,300 -0.45(-0.53%)
Dec 23, 2020 83.24 86.37 82.00 84.40 826,290 +0.99(+1.19%)
Dec 22, 2020 83.45 85.68 81.75 83.41 1,026,548 +0.70(+0.85%)
Dec 21, 2020 77.70 83.14 77.10 82.71 1,025,795 +2.85(+3.57%)
Dec 18, 2020 79.19 81.31 78.12 79.86 1,406,100 +1.51(+1.93%)
Dec 17, 2020 77.48 79.07 74.92 78.35 1,071,924 +0.87(+1.12%)
Dec 16, 2020 74.30 77.86 73.46 77.48 1,336,711 +3.22(+4.34%)
Dec 15, 2020 72.03 74.30 71.68 74.26 827,649 +2.23(+3.10%)
Dec 14, 2020 72.97 75.23 71.50 72.03 1,074,764 +0.22(+0.31%)
Dec 11, 2020 67.15 74.45 67.00 71.81 1,932,300 +3.88(+5.71%)
Dec 10, 2020 65.00 68.30 64.50 67.93 823,387 +1.72(+2.60%)
Dec 09, 2020 66.63 69.57 65.83 66.21 1,137,226 -1.03(-1.53%)
Dec 08, 2020 67.47 67.50 63.80 67.24 1,200,808 -0.75(-1.10%)
Dec 07, 2020 66.65 69.42 66.10 67.99 735,511 +1.80(+2.72%)
Dec 04, 2020 65.11 66.49 62.68 66.19 808,100 +1.50(+2.32%)
Dec 03, 2020 66.08 66.69 64.34 64.69 818,474 -0.75(-1.15%)
Dec 02, 2020 66.23 66.94 63.96 65.44 1,252,705 -2.35(-3.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.