Scienture Holdings Inc (SCNX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -44.2446043165 | 2.78 | 3.61 | 1.45 | 9834296 | 2.4099596 | CS |
| 4 | -1.75 | -53.0303030303 | 3.3 | 3.7 | 1.45 | 2595087 | 2.41165707 | CS |
| 12 | -6.29 | -80.2295918367 | 7.84 | 8.19 | 1.45 | 919493 | 2.43393726 | CS |
| 26 | -6.44 | -80.6007509387 | 7.99 | 9.55 | 1.45 | 446368 | 2.51514751 | CS |
| 52 | -6.44 | -80.6007509387 | 7.99 | 9.55 | 1.45 | 446368 | 2.51514751 | CS |
| 156 | -6.44 | -80.6007509387 | 7.99 | 9.55 | 1.45 | 446368 | 2.51514751 | CS |
| 260 | -6.44 | -80.6007509387 | 7.99 | 9.55 | 1.45 | 446368 | 2.51514751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.58 | -0.83 | -34.44 | 2.09 | 2.15 | 1.51 | 1586621 |
| 1741304100 | 2.41 | 0.21 | 9.55 | 3.2599999 | 3.61 | 2.2599999 | 49152186 |
| 1741217700 | 2.2 | 0.08 | 3.77 | 2.29 | 2.42 | 2.12 | 4855 |
| 1741131300 | 2.12 | -0.36 | -14.52 | 2.49 | 2.49 | 2.0087 | 7306 |
| 1741044900 | 2.48 | -0.17 | -6.42 | 2.7799999 | 2.7799999 | 2.43 | 3293 |
| 1740785700 | 2.65 | 0.01 | 0.38 | 2.7799999 | 2.7799999 | 2.25 | 3838 |
| 1740699300 | 2.64 | 0 | 0.00 | 2.67 | 2.67 | 2.64 | 430 |
| 1740612900 | 2.64 | 0.07 | 2.52 | 2.68 | 2.77 | 2.4621 | 3958 |
| 1740526500 | 2.575 | -0.08 | -2.83 | 2.71 | 2.71 | 2.5 | 5033 |
| 1740440100 | 2.65 | -0.15 | -5.23 | 2.74 | 2.9299 | 2.65 | 4887 |
| 1740180900 | 2.7961999 | 0.07 | 2.42 | 2.66 | 2.7961999 | 2.66 | 1365 |
| 1740094500 | 2.73 | -0.12 | -4.21 | 2.92 | 2.99 | 2.605 | 18023 |
| 1740008100 | 2.85 | -0.18 | -5.94 | 3.27 | 3.27 | 2.81 | 25318 |
| 1739921700 | 3.0299999 | -0.12 | -3.74 | 3.1 | 3.145 | 3.0299999 | 3247 |
| 1739576100 | 3.1477 | -0.02 | -0.70 | 3.11 | 3.2666 | 3.0973 | 3339 |
| 1739489700 | 3.17 | 0.16 | 5.32 | 2.97 | 3.17 | 2.97 | 934 |
| 1739403300 | 3.0099999 | -0.24 | -7.38 | 3.18 | 3.2 | 3.0099999 | 3959 |
| 1739316900 | 3.25 | -0.02 | -0.61 | 3.33 | 3.7 | 3.1 | 51519 |
| 1739230500 | 3.27 | -0.18 | -5.22 | 3.34 | 3.44 | 3.13 | 7098 |
| 1738971300 | 3.45 | 0.15 | 4.55 | 3.3 | 3.67 | 3.07 | 6060 |
| 1738884900 | 3.3 | -0.3 | -8.21 | 3.57 | 3.61 | 3.2 | 18090 |
| 1738798500 | 3.5951 | 0.05 | 1.27 | 3.68 | 3.68 | 3.5951 | 1722 |
| 1738712100 | 3.55 | -0.35 | -8.97 | 3.77 | 3.8 | 3.52 | 5181 |
| 1738625700 | 3.9 | 0.03 | 0.78 | 3.81 | 3.9 | 3.8 | 7258 |
| 1738366500 | 3.8699 | -0.03 | -0.77 | 3.69 | 3.8699 | 3.6 | 9498 |
| 1738280100 | 3.9 | 0.03 | 0.78 | 3.89 | 4.01 | 3.48 | 8864 |
| 1738193700 | 3.87 | 0.15 | 4.03 | 3.77 | 4.1 | 3.4999 | 19731 |
| 1738107300 | 3.72 | -0.28 | -7.00 | 4.01 | 4.2 | 3.6832 | 3071 |
| 1738020900 | 4 | -0.36 | -8.26 | 4.23 | 4.3997 | 4 | 9255 |
| 1737761700 | 4.36 | -0.01 | -0.23 | 4.11 | 4.36 | 4.1 | 2775 |
| 1737675300 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1737588900 | 4.37 | -0.13 | -2.89 | 4.26 | 4.37 | 4.24 | 1223 |
| 1737502500 | 4.5 | -0.13 | -2.70 | 4.28 | 4.5 | 4.1 | 8852 |
| 1737156900 | 4.625 | 0.05 | 1.20 | 4.61 | 5.1589 | 4.5 | 4247 |
| 1737070500 | 4.57 | 0.36 | 8.55 | 4.07 | 4.9625 | 4.07 | 20758 |
| 1736984100 | 4.21 | 0.07 | 1.69 | 3.9 | 4.298 | 3.9 | 6757 |
| 1736897700 | 4.14 | -0.51 | -10.97 | 4.5 | 4.5 | 3.94 | 19957 |
| 1736811300 | 4.65 | -0.1 | -2.11 | 4.82 | 4.82 | 4.15 | 9593 |
| 1736552100 | 4.75 | -0.32 | -6.31 | 5 | 5.0442 | 4.4115 | 8985 |
| 1736379300 | 5.07 | -0.33 | -6.12 | 5.2 | 5.267 | 5.0102 | 5020 |
| 1736292900 | 5.4004 | -0.41 | -7.05 | 5.7699999 | 5.9795999 | 5.34 | 9025 |
| 1736206500 | 5.8099999 | -0.24 | -3.97 | 6.03 | 6.62 | 5.5988 | 11112 |
| 1735947300 | 6.05 | 0.05 | 0.78 | 6.07 | 6.18 | 5.8486 | 6281 |
| 1735860900 | 6.0034 | -0.05 | -0.77 | 6.0599999 | 6.39 | 6 | 3821 |
| 1735688100 | 6.05 | -0.15 | -2.42 | 6.29 | 6.4466 | 6 | 4170 |
| 1735601700 | 6.2 | 0 | 0.00 | 6.03 | 6.5599999 | 6.03 | 16685 |
| 1735342500 | 6.2 | -0.45 | -6.77 | 6.76 | 6.8703 | 6.0611 | 7191 |
| 1735256100 | 6.65 | -0.6 | -8.28 | 7.25 | 7.6881 | 6.4503 | 10705 |
| 1735077840 | 7.25 | -0.32 | -4.23 | 7.42 | 7.4868 | 7.25 | 1786 |
| 1734996900 | 7.57 | -0.01 | -0.13 | 7.56 | 8 | 7.56 | 4159 |
| 1734737700 | 7.58 | -0.55 | -6.77 | 7.55 | 8.15 | 7.55 | 34620 |
| 1734651300 | 8.13 | 0.33 | 4.23 | 7.99 | 8.19 | 7.4613 | 4978 |
| 1734564900 | 7.8 | -0.2 | -2.50 | 7.7 | 8.19 | 7.273 | 20210 |
| 1734478500 | 8 | 0.22 | 2.83 | 7.71 | 8 | 7.625 | 5988 |
| 1734392100 | 7.78 | 0.31 | 4.15 | 7.43 | 8 | 7.23 | 25083 |
| 1734132900 | 7.47 | -0.35 | -4.48 | 7.84 | 8.13 | 7.39 | 9322 |
| 1734046500 | 7.82 | -0.25 | -3.10 | 7.83 | 8.05 | 7.82 | 3524 |
| 1733960100 | 8.07 | 0.18 | 2.28 | 7.78 | 8.23 | 7.2749 | 12861 |
| 1733873700 | 7.8899 | 0.48 | 6.48 | 7.2 | 7.98 | 6.7666 | 12180 |
| 1733787300 | 7.41 | 0.74 | 11.09 | 6.67 | 7.41 | 6.6112 | 11600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
