Schrodinger Inc (SDGR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.55393053016 | 21.88 | 23.24 | 21.16 | 697634 | 22.36238177 | CS |
| 4 | 2.93 | 15.189217211 | 19.29 | 24.57 | 18.74 | 659526 | 21.72990871 | CS |
| 12 | -1.5 | -6.32377740304 | 23.72 | 25.19 | 18.21 | 680698 | 21.6767029 | CS |
| 26 | -5.46 | -19.725433526 | 27.68 | 33.63 | 18.21 | 792156 | 24.80303517 | CS |
| 52 | -26.15 | -54.0624353938 | 48.37 | 52.81 | 18.21 | 824110 | 28.74456519 | CS |
| 156 | -46.99 | -67.8948128883 | 69.21 | 71.22 | 15.85 | 783482 | 32.74901777 | CS |
| 260 | -8.23 | -27.0279146141 | 30.45 | 117 | 15.85 | 892308 | 46.00938358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 22.29 | 0.45 | 2.06 | 21.77 | 23.18 | 21.53 | 925965 |
| 1721860500 | 21.84 | -0.83 | -3.66 | 22.43 | 22.79 | 21.5813 | 512624 |
| 1721774100 | 22.67 | -0.54 | -2.33 | 22.87 | 23.215 | 22.46 | 865763 |
| 1721687700 | 23.21 | 1.84 | 8.61 | 21.9 | 23.24 | 21.38 | 675698 |
| 1721428500 | 21.37 | -0.42 | -1.93 | 21.88 | 21.98 | 21.16 | 508121 |
| 1721342100 | 21.79 | -1.38 | -5.96 | 22.96 | 23.06 | 21.47 | 582982 |
| 1721255700 | 23.17 | -0.85 | -3.54 | 23.49 | 24.57 | 23.115 | 679768 |
| 1721169300 | 24.02 | 1.33 | 5.86 | 23.02 | 24.24 | 22.85 | 789054 |
| 1721082900 | 22.69 | 0.29 | 1.29 | 22.59 | 23 | 22.22 | 659982 |
| 1720823700 | 22.4 | 0.84 | 3.90 | 21.89 | 22.67 | 21.8 | 652590 |
| 1720737300 | 21.56 | 0.98 | 4.76 | 21.27 | 21.8 | 20.94 | 824454 |
| 1720650900 | 20.58 | 0.07 | 0.34 | 20.55 | 20.71 | 20.05 | 429719 |
| 1720564500 | 20.51 | -0.68 | -3.21 | 21.04 | 21.09 | 20.24 | 599920 |
| 1720478100 | 21.19 | 0.48 | 2.32 | 21.16 | 21.78 | 20.82 | 666067 |
| 1720218900 | 20.71 | 0.61 | 3.03 | 20.09 | 20.84 | 19.84 | 420740 |
| 1720040640 | 20.1 | -0.23 | -1.13 | 20.5 | 20.5 | 19.81 | 404145 |
| 1719959700 | 20.33 | 1.57 | 8.37 | 19.28 | 20.36 | 19.01 | 1074346 |
| 1719873300 | 18.76 | -0.69 | -3.55 | 19.29 | 19.47 | 18.74 | 599538 |
| 1719614100 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1719527700 | 19.45 | 0.8 | 4.29 | 18.65 | 19.55 | 18.21 | 966407 |
| 1719441300 | 18.65 | -0.05 | -0.27 | 18.6 | 18.85 | 18.44 | 635966 |
| 1719354900 | 18.7 | -0.71 | -3.66 | 19.4 | 19.645 | 18.69 | 494892 |
| 1719268500 | 19.41 | 0.63 | 3.35 | 18.8 | 19.7999 | 18.7438 | 615108 |
| 1719009300 | 18.78 | -0.17 | -0.90 | 18.83 | 19 | 18.6 | 1197301 |
| 1718922900 | 18.95 | -0.37 | -1.92 | 19.26 | 19.333 | 18.82 | 853370 |
| 1718750100 | 19.32 | -0.57 | -2.87 | 19.8 | 19.84 | 19.2 | 823405 |
| 1718663700 | 19.89 | -0.74 | -3.59 | 20.45 | 20.57 | 19.7781 | 768337 |
| 1718404500 | 20.63 | -0.59 | -2.78 | 20.87 | 21.07 | 20.5668 | 519709 |
| 1718318100 | 21.22 | -0.42 | -1.94 | 21.74 | 21.91 | 20.85 | 726584 |
| 1718231700 | 21.64 | 0.64 | 3.05 | 21.82 | 22.66 | 21.46 | 676797 |
| 1718145300 | 21 | -0.35 | -1.64 | 21.14 | 21.14 | 20.56 | 685845 |
| 1718058900 | 21.35 | -0.39 | -1.79 | 21.4 | 21.4 | 20.67 | 784363 |
| 1717799700 | 21.74 | -1.66 | -7.09 | 22.93 | 22.93 | 21.72 | 486350 |
| 1717713300 | 23.4 | -0.07 | -0.30 | 23.33 | 23.43 | 22.61 | 607717 |
| 1717626900 | 23.47 | 2.17 | 10.19 | 21.48 | 23.47 | 21.31 | 822417 |
| 1717540500 | 21.3 | -0.26 | -1.21 | 21.47 | 21.55 | 21.11 | 496329 |
| 1717454100 | 21.56 | 0.04 | 0.19 | 21.86 | 22.2715 | 21.5 | 801444 |
| 1717194900 | 21.52 | -0.26 | -1.19 | 21.91 | 22.28 | 21.48 | 588627 |
| 1717108500 | 21.78 | 0.37 | 1.73 | 21.56 | 21.92 | 21.46 | 671422 |
| 1717022100 | 21.41 | -0.7 | -3.17 | 21.56 | 21.77 | 21.22 | 498702 |
| 1716935700 | 22.11 | 0.13 | 0.59 | 22.19 | 22.24 | 21.69 | 467709 |
| 1716590100 | 21.98 | 0.16 | 0.73 | 22 | 22.28 | 21.675 | 445437 |
| 1716503700 | 21.82 | -0.83 | -3.66 | 22.73 | 22.8 | 21.66 | 558767 |
| 1716417300 | 22.65 | 0.61 | 2.77 | 22 | 23.37 | 21.75 | 860546 |
| 1716330900 | 22.04 | -0.56 | -2.48 | 22.38 | 22.57 | 21.92 | 604422 |
| 1716244500 | 22.6 | -0.16 | -0.70 | 22.8 | 22.8 | 22.17 | 642098 |
| 1715985300 | 22.76 | -0.14 | -0.61 | 22.97 | 23.0725 | 22.63 | 498075 |
| 1715898900 | 22.9 | -0.46 | -1.97 | 23.24 | 23.25 | 22.53 | 684450 |
| 1715812500 | 23.36 | 0.11 | 0.47 | 23.85 | 24.09 | 23.13 | 712730 |
| 1715726100 | 23.25 | 0.07 | 0.30 | 23.57 | 24.6 | 22.91 | 713353 |
| 1715639700 | 23.18 | 0.45 | 1.98 | 22.82 | 23.52 | 22.82 | 1010049 |
| 1715380500 | 22.73 | -0.41 | -1.77 | 23.03 | 23.2 | 22.42 | 661909 |
| 1715294100 | 23.14 | -0.08 | -0.34 | 23.26 | 23.53 | 23.0106 | 619081 |
| 1715207700 | 23.22 | -0.5 | -2.11 | 23.22 | 23.39 | 22.88 | 761704 |
| 1715121300 | 23.72 | -0.33 | -1.37 | 24.1 | 24.15 | 23.52 | 569008 |
| 1715034900 | 24.05 | 0.37 | 1.56 | 23.89 | 24.65 | 23.56 | 700221 |
| 1714775700 | 23.68 | 0.49 | 2.11 | 23.72 | 25.19 | 23.595 | 1016953 |
| 1714689300 | 23.19 | -2.07 | -8.19 | 22.9 | 24.22 | 22.32 | 2818472 |
| 1714602900 | 25.26 | 0.88 | 3.61 | 24.5 | 26.75 | 24.42 | 1366231 |
| 1714516500 | 24.38 | -0.06 | -0.25 | 24.06 | 24.59 | 23.96 | 563986 |
| 1714430100 | 24.44 | 0.47 | 1.96 | 24.29 | 25.1549 | 24.29 | 583689 |
| 1714170900 | 23.97 | 0.63 | 2.70 | 23.6 | 24.27 | 23.36 | 711031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
