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 | 0.52 | 2.42763772176 | 21.42 | 22.4999 | 20.15 | 977936 | 21.10041255 | CS |
| 4 | 0.68 | 3.19849482596 | 21.26 | 22.4999 | 19.74 | 1001201 | 20.83470701 | CS |
| 12 | -3.89 | -15.0600077429 | 25.83 | 27.63 | 19.74 | 1128263 | 22.57667866 | CS |
| 26 | 2.61 | 13.5023279876 | 19.33 | 28.47 | 16.6016 | 1168805 | 22.92851511 | CS |
| 52 | -1.02 | -4.4425087108 | 22.96 | 28.47 | 16.6016 | 909336 | 21.82984913 | CS |
| 156 | -10.43 | -32.2211924622 | 32.37 | 59.24 | 15.85 | 842659 | 27.42514228 | CS |
| 260 | -63.56 | -74.3391812865 | 85.5 | 117 | 15.85 | 866466 | 40.08500979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 21.45 | -0.2 | -0.92 | 22.27 | 22.47 | 21.3 | 961611 |
| 1752791700 | 21.65 | 0.4 | 1.88 | 21.45 | 22.4999 | 21.4105 | 1253361 |
| 1752705300 | 21.25 | 0.88 | 4.32 | 20.55 | 21.26 | 20.54 | 1060522 |
| 1752618900 | 20.37 | -0.77 | -3.64 | 21.32 | 21.35 | 20.15 | 1077344 |
| 1752532500 | 21.14 | 0.13 | 0.62 | 20.81 | 21.25 | 20.81 | 591282 |
| 1752273300 | 21.01 | -0.7 | -3.22 | 21.42 | 21.5102 | 20.815 | 892050 |
| 1752186900 | 21.71 | 0.03 | 0.12 | 21.69 | 21.94 | 21.32 | 751432 |
| 1752100500 | 21.685 | 0.26 | 1.24 | 21.69 | 22.15 | 21.44 | 1038471 |
| 1752014100 | 21.42 | 0.79 | 3.83 | 20.77 | 21.47 | 20.77 | 1192136 |
| 1751927700 | 20.63 | -0.49 | -2.32 | 20.85 | 20.95 | 20.3815 | 899134 |
| 1751576640 | 21.12 | 0.16 | 0.76 | 21.28 | 21.42 | 20.81 | 348387 |
| 1751495700 | 20.96 | 0.35 | 1.70 | 20.51 | 21.435 | 20.44 | 830953 |
| 1751409300 | 20.61 | 0.49 | 2.44 | 20 | 21.33 | 19.85 | 902890 |
| 1751322900 | 20.12 | -0.49 | -2.38 | 20.81 | 21.199 | 20.1 | 2021390 |
| 1751063700 | 20.61 | 0.12 | 0.59 | 20.55 | 20.9 | 20.18 | 1680616 |
| 1750977300 | 20.49 | -0.07 | -0.34 | 20.38 | 20.715 | 20.05 | 669385 |
| 1750890900 | 20.56 | -0.04 | -0.19 | 20.765 | 20.765 | 20.035 | 769100 |
| 1750804500 | 20.6 | 0.25 | 1.23 | 20.68 | 20.88 | 20.15 | 875260 |
| 1750718100 | 20.35 | -0.11 | -0.54 | 20.24 | 20.57 | 19.74 | 711362 |
| 1750458900 | 20.46 | -0.59 | -2.80 | 21.26 | 21.285 | 20.125 | 1401167 |
| 1750286100 | 21.05 | 0.17 | 0.81 | 20.855 | 21.62 | 20.49 | 1170137 |
| 1750199700 | 20.88 | -0.32 | -1.51 | 20.91 | 21.6165 | 20.82 | 1275589 |
| 1750113300 | 21.2 | -0.23 | -1.07 | 21.63 | 21.81 | 20.89 | 1356019 |
| 1749854100 | 21.43 | -1.41 | -6.15 | 22.01 | 22.29 | 20.9 | 1726584 |
| 1749767700 | 22.835 | -3.86 | -14.44 | 26.45 | 26.45 | 22.67 | 2582037 |
| 1749681300 | 26.69 | 0.56 | 2.14 | 26.3 | 27.63 | 25.911 | 1458064 |
| 1749594900 | 26.13 | 0.66 | 2.59 | 25.6 | 26.73 | 25.41 | 1687154 |
| 1749508500 | 25.47 | 0.85 | 3.45 | 24.925 | 25.71 | 24.45 | 1425882 |
| 1749249300 | 24.62 | 0.78 | 3.27 | 24.21 | 24.92 | 23.98 | 1167323 |
| 1749162900 | 23.84 | 0.11 | 0.46 | 23.89 | 24.71 | 23.41 | 785545 |
| 1749076500 | 23.73 | 0.83 | 3.62 | 22.99 | 23.89 | 22.85 | 967889 |
| 1748990100 | 22.9 | 1.21 | 5.58 | 22.03 | 22.95 | 21.29 | 1000382 |
| 1748903700 | 21.69 | 0.07 | 0.32 | 21.62 | 22.055 | 21.23 | 884966 |
| 1748644500 | 21.62 | 0.18 | 0.84 | 21.31 | 21.82 | 20.9 | 720833 |
| 1748558100 | 21.44 | -0.08 | -0.37 | 21.71 | 22 | 21.245 | 759453 |
| 1748471700 | 21.52 | 0.02 | 0.09 | 21.45 | 21.73 | 21.13 | 1015165 |
| 1748385300 | 21.5 | 0.1 | 0.47 | 21.92 | 22.11 | 21.3754 | 900147 |
| 1748039700 | 21.4 | 0.18 | 0.85 | 20.87 | 21.43 | 20.76 | 929935 |
| 1747953300 | 21.22 | 0.71 | 3.46 | 20.48 | 21.69 | 20.31 | 1021975 |
| 1747866900 | 20.51 | -1.02 | -4.74 | 21.11 | 21.28 | 20.41 | 1677312 |
| 1747780500 | 21.53 | -2.03 | -8.62 | 22.745 | 22.775 | 20.55 | 3052362 |
| 1747694100 | 23.56 | -0.02 | -0.08 | 23.08 | 23.62 | 23 | 550594 |
| 1747434900 | 23.58 | 0.22 | 0.94 | 23.43 | 23.71 | 22.97 | 911404 |
| 1747348500 | 23.36 | -0.56 | -2.34 | 23.92 | 23.92 | 22.265 | 1538216 |
| 1747262100 | 23.92 | 0.16 | 0.67 | 23.73 | 24.33 | 23.095 | 908672 |
| 1747175700 | 23.76 | -0.41 | -1.70 | 24.38 | 24.5353 | 23.63 | 714060 |
| 1747089300 | 24.17 | 0.26 | 1.09 | 24.02 | 24.66 | 23.5 | 1043850 |
| 1746830100 | 23.91 | 0.03 | 0.13 | 24.07 | 24.88 | 23.5 | 1128046 |
| 1746743700 | 23.88 | 0.16 | 0.67 | 24.47 | 24.92 | 22.6895 | 2363907 |
| 1746657300 | 23.72 | 0.16 | 0.68 | 23.65 | 24.066 | 23.27 | 1023811 |
| 1746570900 | 23.56 | -2.42 | -9.31 | 25.4 | 25.54 | 23.27 | 1444031 |
| 1746484500 | 25.98 | 0.69 | 2.73 | 25.06 | 26.18 | 24.55 | 1054814 |
| 1746225300 | 25.29 | 0.41 | 1.65 | 25.43 | 26.12 | 25.16 | 713355 |
| 1746138900 | 24.88 | -0.75 | -2.93 | 25.89 | 25.89 | 24.84 | 573324 |
| 1746052500 | 25.63 | -0.15 | -0.58 | 25.1 | 25.92 | 24.78 | 697535 |
| 1745966100 | 25.78 | 0.03 | 0.12 | 26.03 | 26.47 | 25.68 | 926808 |
| 1745879700 | 25.75 | -0.7 | -2.65 | 26.26 | 26.7301 | 25.45 | 1292705 |
| 1745620500 | 26.45 | 0.32 | 1.22 | 25.83 | 27 | 25.61 | 832106 |
| 1745534100 | 26.13 | 0.67 | 2.63 | 25.53 | 26.67 | 25.425 | 828600 |
| 1745447700 | 25.46 | -0.53 | -2.04 | 27 | 27.2699 | 25.28 | 1531050 |
| 1745361300 | 25.99 | -0.2 | -0.76 | 26.74 | 26.89 | 25.69 | 1624627 |
| 1745274900 | 26.19 | 0.44 | 1.71 | 25.39 | 26.28 | 25.375 | 1267927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
