Schrodinger Inc (43Z)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.305 | 23.0893000805 | 18.645 | 24.39 | 18.114999 | 6175 | 23.28508778 | DE |
| 4 | 4.26 | 22.7929373997 | 18.69 | 24.39 | 17.95 | 2873 | 21.57256296 | DE |
| 12 | 6.655 | 40.8407486959 | 16.295 | 24.39 | 16.295 | 2861 | 20.30165904 | DE |
| 26 | 2.02 | 9.65121834687 | 20.93 | 24.39 | 15.25 | 2445 | 18.68913004 | DE |
| 52 | -2.33 | -9.2167721519 | 25.28 | 30.84 | 15.25 | 2913 | 21.35374767 | DE |
| 156 | -10.47 | -31.328545781 | 33.42 | 34.82 | 15.25 | 2907 | 22.99894328 | DE |
| 260 | -10.47 | -31.328545781 | 33.42 | 34.82 | 15.25 | 2907 | 22.99894328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 23.4 | -0.25 | -1.06 | 23.83 | 24.29 | 22.91 | 8531 |
| 1737667620 | 23.65 | 0.15 | 0.64 | 23.49 | 24.11 | 22.35 | 10741 |
| 1737581220 | 23.5 | 3.06 | 14.97 | 20.84 | 24.39 | 20.51 | 9505 |
| 1737494820 | 20.44 | 1.89 | 10.16 | 18.114999 | 20.44 | 18.114999 | 1579 |
| 1737408420 | 18.555 | -0.01 | -0.05 | 18.645 | 18.645 | 18.5 | 518 |
| 1737149220 | 18.565 | 0.2 | 1.06 | 18.515 | 18.73 | 18.225 | 2793 |
| 1737062820 | 18.37 | -0.43 | -2.26 | 18.55 | 19.149999 | 18.37 | 1454 |
| 1736976420 | 18.795 | 0.43 | 2.34 | 18.75 | 19.395 | 18.48 | 915 |
| 1736890020 | 18.364999 | -0.17 | -0.89 | 19.3 | 19.35 | 18.255 | 1318 |
| 1736803620 | 18.53 | -0.32 | -1.70 | 18.614999 | 18.864999 | 17.95 | 3628 |
| 1736544420 | 18.85 | -0.63 | -3.23 | 19.265 | 19.35 | 18.6 | 3056 |
| 1736458020 | 19.48 | -0.12 | -0.59 | 19.48 | 19.48 | 19.48 | 60 |
| 1736371620 | 19.595 | -0.75 | -3.66 | 20.21 | 20.78 | 19.25 | 3211 |
| 1736285220 | 20.34 | 0.11 | 0.54 | 20.5 | 21.399999 | 19.995 | 1214 |
| 1736198820 | 20.23 | 0.1 | 0.50 | 20.22 | 20.809999 | 20.22 | 955 |
| 1735939620 | 20.13 | 0.38 | 1.90 | 19.655 | 20.329999 | 19.649999 | 365 |
| 1735853220 | 19.755 | 0.84 | 4.47 | 18.87 | 19.774999 | 18.87 | 1293 |
| 1735594020 | 18.91 | 0.56 | 3.05 | 18.69 | 19.12 | 18.649999 | 585 |
| 1735334820 | 18.35 | -0.56 | -2.94 | 19.145 | 19.61 | 18.255 | 2381 |
| 1734989220 | 18.905 | 0.42 | 2.24 | 18.454999 | 19.095 | 18.375 | 1977 |
| 1734730020 | 18.489999 | 0.04 | 0.24 | 18.77 | 19.015 | 18.18 | 1341 |
| 1734643620 | 18.445 | -0.51 | -2.66 | 19.149999 | 19.44 | 18 | 6806 |
| 1734557220 | 18.95 | -1.3 | -6.42 | 20.14 | 21.1 | 18.895 | 1558 |
| 1734470820 | 20.25 | -0.58 | -2.78 | 20.309999 | 20.82 | 20.19 | 97 |
| 1734384420 | 20.829999 | 0.93 | 4.67 | 19.585 | 20.829999 | 19.545 | 3080 |
| 1734125220 | 19.899999 | -0.3 | -1.49 | 19.989999 | 20.51 | 19.53 | 6871 |
| 1734038820 | 20.2 | -0.26 | -1.27 | 20.649999 | 20.85 | 20.2 | 2481 |
| 1733952420 | 20.46 | -0.39 | -1.87 | 21.29 | 21.35 | 20.46 | 1583 |
| 1733866020 | 20.85 | -0.05 | -0.24 | 20.44 | 20.95 | 20.44 | 767 |
| 1733779620 | 20.899999 | 0.33 | 1.60 | 20.95 | 21 | 20.399999 | 1668 |
| 1733520420 | 20.57 | 0.73 | 3.68 | 19.255 | 20.76 | 19.255 | 1938 |
| 1733434020 | 19.84 | -1.11 | -5.30 | 20.86 | 21.49 | 19.75 | 5223 |
| 1733347620 | 20.95 | 0.08 | 0.38 | 21.25 | 21.329999 | 20.71 | 1027 |
| 1733261220 | 20.87 | -0.69 | -3.20 | 21.57 | 21.63 | 20.85 | 1721 |
| 1733174820 | 21.56 | 0.13 | 0.61 | 21.65 | 21.7 | 21.01 | 4298 |
| 1732915620 | 21.43 | 0.42 | 2.00 | 21.03 | 21.57 | 20.79 | 1458 |
| 1732829220 | 21.01 | 0.16 | 0.77 | 21.14 | 21.14 | 21.01 | 465 |
| 1732742820 | 20.85 | 0.41 | 2.01 | 20.14 | 20.97 | 20.13 | 1055 |
| 1732656420 | 20.44 | -0.8 | -3.77 | 21.03 | 21.49 | 20.44 | 2419 |
| 1732570020 | 21.239999 | 1.24 | 6.23 | 20.239999 | 21.71 | 19.76 | 3514 |
| 1732310820 | 19.995 | 0.5 | 2.54 | 19.43 | 20.399999 | 19.35 | 931 |
| 1732224420 | 19.5 | 1.44 | 7.94 | 17.94 | 19.5 | 17.94 | 2086 |
| 1732138020 | 18.065 | 0.18 | 0.98 | 18.175 | 18.35 | 17.899999 | 3266 |
| 1732051620 | 17.89 | 0.66 | 3.83 | 17.04 | 17.89 | 16.845 | 1606 |
| 1731965220 | 17.23 | -0.48 | -2.71 | 17.82 | 17.989999 | 16.545 | 2558 |
| 1731705960 | 17.71 | -1.58 | -8.19 | 19.665 | 19.7 | 17.675 | 4423 |
| 1731619560 | 19.29 | -1.78 | -8.45 | 20.66 | 21.36 | 19.29 | 4347 |
| 1731533160 | 21.07 | 0.22 | 1.06 | 20.89 | 21.9 | 20.32 | 5195 |
| 1731446820 | 20.85 | 2.65 | 14.53 | 18.579999 | 22.04 | 18.145 | 16703 |
| 1731360420 | 18.204999 | 0.65 | 3.67 | 17.84 | 18.454999 | 17.46 | 2873 |
| 1731101220 | 17.559999 | 0.04 | 0.23 | 17.215 | 17.559999 | 17.145 | 804 |
| 1731014760 | 17.52 | 0.02 | 0.11 | 17.505 | 18.03 | 17.425 | 3263 |
| 1730928360 | 17.5 | 1.07 | 6.51 | 17.19 | 17.75 | 16.715 | 2861 |
| 1730841960 | 16.43 | -0.11 | -0.67 | 16.715 | 16.715 | 16.425 | 793 |
| 1730755560 | 16.54 | -0.49 | -2.88 | 16.295 | 16.754999 | 16.295 | 182 |
| 1730496360 | 17.03 | 0.7 | 4.25 | 16.3 | 17.035 | 16.2 | 343 |
| 1730409960 | 16.335 | 0.07 | 0.46 | 16.2 | 16.335 | 15.905 | 2414 |
| 1730323560 | 16.26 | -0.94 | -5.49 | 17.315 | 17.329999 | 16.235 | 1390 |
| 1730237160 | 17.204999 | 0.22 | 1.30 | 16.885 | 17.399999 | 16.885 | 203 |
| 1730150760 | 16.985 | 0.57 | 3.50 | 16.26 | 16.985 | 16.26 | 3144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
