Schrodinger Inc (SDGR)
NASDAQ
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 | -1.025 | -5.10967098704 | 20.06 | 21.355 | 18.9 | 758977 | 19.79778211 | CS |
| 4 | -1.655 | -7.99903334944 | 20.69 | 21.97 | 18.9 | 579668 | 20.27733265 | CS |
| 12 | -0.245 | -1.27074688797 | 19.28 | 24.77 | 18.02 | 664036 | 20.80345759 | CS |
| 26 | -7.805 | -29.0797317437 | 26.84 | 29.15 | 18.02 | 691132 | 22.13707903 | CS |
| 52 | -9.595 | -33.5137967167 | 28.63 | 38 | 18.02 | 778348 | 25.66851701 | CS |
| 156 | -40.785 | -68.1795386158 | 59.82 | 60.39 | 15.85 | 788528 | 30.96424672 | CS |
| 260 | -11.415 | -37.4876847291 | 30.45 | 117 | 15.85 | 884330 | 45.33448924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 18.96 | -0.89 | -4.48 | 20 | 20 | 18.96 | 678623 |
| 1726871700 | 19.85 | -0.99 | -4.75 | 20.73 | 20.79 | 19.7 | 1045206 |
| 1726785300 | 20.84 | 1.12 | 5.68 | 20.0138 | 21.355 | 19.88 | 640261 |
| 1726698900 | 19.72 | 0.1 | 0.51 | 19.6 | 20.6 | 19.58 | 677047 |
| 1726612500 | 19.62 | -0.24 | -1.21 | 20.06 | 20.28 | 19.57 | 711549 |
| 1726526100 | 19.86 | -0.87 | -4.20 | 20.705 | 20.7194 | 19.79 | 599471 |
| 1726266900 | 20.73 | 0.14 | 0.68 | 20.83 | 20.83 | 20.17 | 909459 |
| 1726180500 | 20.59 | 0.01 | 0.05 | 20.59 | 21.16 | 20.08 | 440237 |
| 1726094100 | 20.58 | 0.28 | 1.38 | 20.14 | 20.6 | 19.62 | 382561 |
| 1726007700 | 20.3 | 0.22 | 1.10 | 20.17 | 20.31 | 19.8299 | 326101 |
| 1725921300 | 20.08 | -0.42 | -2.05 | 20.45 | 20.52 | 19.85 | 604808 |
| 1725662100 | 20.5 | -0.02 | -0.10 | 20.66 | 20.81 | 20.04 | 584100 |
| 1725575700 | 20.52 | 0.17 | 0.84 | 20.17 | 20.68 | 20.02 | 413048 |
| 1725489300 | 20.35 | -0.19 | -0.93 | 20.4 | 21.1 | 20.2 | 424345 |
| 1725402900 | 20.54 | -0.49 | -2.33 | 20.72 | 21.57 | 20.3574 | 663292 |
| 1725057300 | 21.03 | -0.17 | -0.80 | 21.39 | 21.52 | 20.79 | 449938 |
| 1724970900 | 21.2 | 0.74 | 3.62 | 20.7 | 21.97 | 20.7 | 575344 |
| 1724884500 | 20.46 | -0.16 | -0.75 | 20.49 | 20.725 | 20.17 | 387327 |
| 1724798100 | 20.615 | -0.24 | -1.13 | 20.69 | 20.805 | 20.36 | 366291 |
| 1724711700 | 20.85 | 0.98 | 4.93 | 20.01 | 20.87 | 19.88 | 554942 |
| 1724452500 | 19.87 | 0.38 | 1.95 | 19.81 | 20.3091 | 19.5 | 442328 |
| 1724366100 | 19.49 | -0.6 | -2.99 | 20.21 | 20.2243 | 19.34 | 393473 |
| 1724279700 | 20.09 | -0.39 | -1.90 | 20.44 | 20.62 | 19.69 | 621356 |
| 1724193300 | 20.48 | 0.3 | 1.49 | 20.23 | 20.69 | 20.0529 | 461727 |
| 1724106900 | 20.18 | 0.44 | 2.23 | 19.8 | 20.33 | 19.5901 | 744134 |
| 1723847700 | 19.74 | -0.76 | -3.71 | 20.585 | 20.585 | 19.56 | 564466 |
| 1723761300 | 20.5 | 1.5 | 7.89 | 19.72 | 21.18 | 19.6165 | 628445 |
| 1723674900 | 19 | -0.91 | -4.57 | 20.05 | 20.2166 | 18.87 | 538705 |
| 1723588500 | 19.91 | 1.29 | 6.93 | 18.56 | 20 | 18.56 | 706358 |
| 1723502100 | 18.62 | -0.29 | -1.53 | 18.83 | 18.92 | 18.45 | 447015 |
| 1723242900 | 18.91 | -0.38 | -1.97 | 19.51 | 19.65 | 18.77 | 553320 |
| 1723156500 | 19.29 | 1.24 | 6.87 | 18.25 | 19.33 | 18.125 | 612495 |
| 1723070100 | 18.05 | -1.14 | -5.94 | 19.67 | 19.67 | 18.02 | 833207 |
| 1722983700 | 19.19 | 0.17 | 0.89 | 19.42 | 19.61 | 18.88 | 845400 |
| 1722897300 | 19.02 | -1.22 | -6.03 | 18.615 | 19.58 | 18.615 | 1170496 |
| 1722638100 | 20.24 | -2.36 | -10.44 | 21.66 | 21.785 | 19.95 | 1438031 |
| 1722551700 | 22.6 | 0.32 | 1.44 | 24.32 | 24.77 | 21.61 | 1943096 |
| 1722465300 | 22.28 | -0.29 | -1.28 | 22.56 | 23.115 | 21.88 | 786786 |
| 1722378900 | 22.57 | 0.32 | 1.44 | 22.4 | 22.77 | 21.72 | 712557 |
| 1722292500 | 22.25 | -0.17 | -0.76 | 22.48 | 22.78 | 22.06 | 656366 |
| 1722033300 | 22.42 | 0.13 | 0.58 | 22.81 | 22.96 | 22.06 | 449480 |
| 1721946900 | 22.29 | 0.45 | 2.06 | 21.54 | 23.18 | 21.54 | 912064 |
| 1721860500 | 21.84 | -0.83 | -3.66 | 22.43 | 22.79 | 21.5813 | 497176 |
| 1721774100 | 22.67 | -0.44 | -1.90 | 22.87 | 23.215 | 22.46 | 865763 |
| 1721687700 | 23.11 | 1.74 | 8.14 | 21.9 | 23.13 | 21.38 | 468881 |
| 1721428500 | 21.37 | -0.42 | -1.93 | 21.74 | 21.94 | 21.16 | 483338 |
| 1721342100 | 21.79 | -1.38 | -5.96 | 22.96 | 23.06 | 21.47 | 582982 |
| 1721255700 | 23.17 | -0.85 | -3.54 | 23.86 | 24.57 | 23.115 | 660116 |
| 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 | 812907 |
| 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 | -0.58 | -3.00 | 19.29 | 19.47 | 18.74 | 599538 |
| 1719614100 | 19.34 | -0.11 | -0.57 | 19.51 | 19.72 | 18.91 | 1052557 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
