Schrodinger Inc (43Z)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.995 | -10.1967799642 | 19.565 | 19.835 | 17.309999 | 3446 | 18.32050276 | DE |
| 4 | -2.87 | -14.0410958904 | 20.44 | 21.73 | 17.309999 | 2711 | 19.5967215 | DE |
| 12 | -6.71 | -27.6359143328 | 24.28 | 26.91 | 17.309999 | 3166 | 21.86387063 | DE |
| 26 | -13.41 | -43.2859909619 | 30.98 | 34.28 | 17.309999 | 3693 | 24.43641861 | DE |
| 52 | -15.85 | -47.4266906044 | 33.42 | 34.82 | 17.309999 | 3284 | 25.21155459 | DE |
| 156 | -15.85 | -47.4266906044 | 33.42 | 34.82 | 17.309999 | 3284 | 25.21155459 | DE |
| 260 | -15.85 | -47.4266906044 | 33.42 | 34.82 | 17.309999 | 3284 | 25.21155459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 17.63 | -0.02 | -0.09 | 17.6 | 17.82 | 17.309999 | 2360 |
| 1718915160 | 17.645 | -0.13 | -0.73 | 17.774999 | 18.17 | 17.645 | 2030 |
| 1718828820 | 17.774999 | -0.28 | -1.55 | 18.16 | 18.16 | 17.77 | 2435 |
| 1718742360 | 18.055 | -0.49 | -2.62 | 18.76 | 18.875 | 17.905 | 5118 |
| 1718656020 | 18.54 | -0.71 | -3.69 | 19.105 | 19.515 | 18.405 | 4295 |
| 1718396820 | 19.25 | -0.5 | -2.51 | 19.565 | 19.835 | 19.25 | 3352 |
| 1718310420 | 19.745 | -0.3 | -1.47 | 19.829999 | 20.32 | 19.579999 | 1517 |
| 1718224020 | 20.04 | 0.54 | 2.74 | 19.375 | 20.54 | 19.36 | 3894 |
| 1718137620 | 19.505 | -0.23 | -1.17 | 19.62 | 19.975 | 19.395 | 737 |
| 1718051220 | 19.735 | -0.59 | -2.93 | 20.42 | 20.42 | 19.395 | 7155 |
| 1717792020 | 20.329999 | -0.68 | -3.24 | 21.73 | 21.73 | 20.329999 | 2535 |
| 1717705620 | 21.01 | -0.48 | -2.23 | 21.309999 | 21.66 | 20.84 | 1393 |
| 1717619220 | 21.49 | 1.85 | 9.42 | 19.82 | 21.49 | 19.415 | 4060 |
| 1717532820 | 19.64 | -0.18 | -0.91 | 19.96 | 19.96 | 19.445 | 2774 |
| 1717446420 | 19.82 | -0.03 | -0.15 | 20.079999 | 20.28 | 19.655 | 838 |
| 1717187220 | 19.85 | -0.11 | -0.55 | 20.309999 | 20.309999 | 19.85 | 2914 |
| 1717100820 | 19.96 | 0.11 | 0.55 | 19.75 | 20.18 | 19.524999 | 1658 |
| 1717014420 | 19.85 | -0.28 | -1.39 | 20.5 | 20.5 | 19.73 | 2977 |
| 1716928020 | 20.13 | -0.56 | -2.71 | 20.66 | 20.87 | 20.079999 | 4523 |
| 1716841560 | 20.69 | 0.4 | 1.97 | 20.51 | 20.7 | 20.41 | 1683 |
| 1716582420 | 20.29 | 0.03 | 0.15 | 20.44 | 20.489999 | 20.02 | 2124 |
| 1716496020 | 20.26 | -0.52 | -2.50 | 21.02 | 21.22 | 20.13 | 11934 |
| 1716409620 | 20.78 | 0.48 | 2.36 | 20.13 | 21.52 | 20.01 | 3935 |
| 1716323160 | 20.3 | -0.25 | -1.22 | 20.809999 | 20.989999 | 20.25 | 2820 |
| 1716236760 | 20.55 | -0.52 | -2.47 | 20.86 | 21.47 | 20.5 | 2759 |
| 1715977620 | 21.07 | 0.15 | 0.72 | 20.91 | 21.49 | 20.899999 | 1380 |
| 1715891220 | 20.92 | -0.44 | -2.06 | 21.26 | 21.85 | 20.78 | 2068 |
| 1715804820 | 21.36 | -0.21 | -0.97 | 21.5 | 21.91 | 21.28 | 2128 |
| 1715718420 | 21.57 | 0.05 | 0.23 | 21.26 | 22.6 | 21.25 | 3306 |
| 1715631960 | 21.52 | 0.37 | 1.75 | 20.91 | 21.62 | 20.91 | 1259 |
| 1715372820 | 21.149999 | -0.61 | -2.80 | 21.48 | 21.88 | 20.899999 | 8716 |
| 1715286420 | 21.76 | 0.11 | 0.51 | 21.51 | 21.8 | 21.51 | 344 |
| 1715200020 | 21.65 | -0.47 | -2.12 | 21.86 | 22.31 | 21.39 | 1045 |
| 1715113620 | 22.12 | -0.29 | -1.29 | 22.15 | 22.88 | 22.07 | 1799 |
| 1715027220 | 22.41 | 0.37 | 1.68 | 22.34 | 22.64 | 22.08 | 4282 |
| 1714768020 | 22.04 | 0.41 | 1.90 | 21.96 | 23.17 | 21.55 | 2210 |
| 1714681560 | 21.63 | -1.08 | -4.76 | 22.39 | 23 | 20.88 | 4836 |
| 1714508820 | 22.71 | -0.23 | -1.00 | 23.04 | 23.1 | 22.6 | 2781 |
| 1714422420 | 22.94 | 0.51 | 2.27 | 22.63 | 23.4 | 22.41 | 3110 |
| 1714163220 | 22.43 | 0.94 | 4.37 | 21.59 | 22.63 | 21.59 | 1337 |
| 1714076820 | 21.49 | -1.01 | -4.49 | 22.23 | 22.4 | 21.21 | 8320 |
| 1713990420 | 22.5 | -0.86 | -3.68 | 23.2 | 23.54 | 22.5 | 1143 |
| 1713903960 | 23.36 | 0.58 | 2.55 | 23.16 | 23.8 | 22.72 | 531 |
| 1713817560 | 22.78 | 0.2 | 0.89 | 22.95 | 23.19 | 22.69 | 979 |
| 1713558420 | 22.58 | -0.37 | -1.61 | 22.81 | 23 | 22.47 | 2322 |
| 1713472020 | 22.95 | -0.63 | -2.67 | 23.29 | 23.77 | 22.83 | 1814 |
| 1713385620 | 23.58 | 0.17 | 0.73 | 23.57 | 23.67 | 23.24 | 940 |
| 1713299220 | 23.41 | -0.56 | -2.34 | 23.82 | 24.17 | 23.41 | 2409 |
| 1713212820 | 23.97 | -0.84 | -3.39 | 25.15 | 25.15 | 23.94 | 3589 |
| 1712953620 | 24.81 | -0.91 | -3.54 | 25.72 | 26.13 | 24.81 | 3734 |
| 1712867220 | 25.72 | 0.21 | 0.82 | 25.82 | 26.07 | 25.22 | 3361 |
| 1712780760 | 25.51 | -0.63 | -2.41 | 26.59 | 26.91 | 24.4 | 7311 |
| 1712694360 | 26.14 | 0.94 | 3.73 | 25.39 | 26.83 | 25.23 | 9322 |
| 1712607960 | 25.2 | 0.43 | 1.74 | 24.58 | 25.45 | 24.51 | 8886 |
| 1712348820 | 24.77 | 0.79 | 3.29 | 23.85 | 24.77 | 23.78 | 1057 |
| 1712262360 | 23.98 | 1 | 4.35 | 22.76 | 24.33 | 22.74 | 2364 |
| 1712175960 | 22.98 | -0.32 | -1.37 | 23.49 | 23.56 | 22.62 | 3264 |
| 1712089560 | 23.3 | -1.24 | -5.05 | 24.28 | 24.76 | 23.04 | 4952 |
| 1711661160 | 24.54 | 0.16 | 0.66 | 24.68 | 25.42 | 24.54 | 2011 |
| 1711574820 | 24.38 | 0.7 | 2.96 | 23.74 | 24.64 | 23.74 | 1460 |
| 1711488360 | 23.68 | 0.08 | 0.34 | 23.62 | 23.96 | 23.42 | 3264 |
| 1711401960 | 23.6 | -1.34 | -5.37 | 24.84 | 24.9 | 23.4 | 1960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
