Schrodinger Inc (43Z)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.149999 | 0.717355332377 | 20.91 | 21.329999 | 19.765 | 828 | 20.60209957 | DE |
| 4 | 2.324999 | 12.4099226048 | 18.735 | 22.08 | 18.399999 | 1382 | 20.15139833 | DE |
| 12 | -0.800001 | -3.65965690759 | 21.86 | 22.6 | 17.04 | 2430 | 19.82331542 | DE |
| 26 | -4.240001 | -16.7588972332 | 25.3 | 30.84 | 17.04 | 3327 | 23.21274735 | DE |
| 52 | -12.360001 | -36.983845003 | 33.42 | 34.82 | 17.04 | 3131 | 24.79527714 | DE |
| 156 | -12.360001 | -36.983845003 | 33.42 | 34.82 | 17.04 | 3131 | 24.79527714 | DE |
| 260 | -12.360001 | -36.983845003 | 33.42 | 34.82 | 17.04 | 3131 | 24.79527714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 20.25 | -0.27 | -1.32 | 20.37 | 20.52 | 20.25 | 72 |
| 1722284760 | 20.52 | 0.12 | 0.59 | 20.93 | 21.2 | 20.46 | 488 |
| 1722025620 | 20.399999 | -0.68 | -3.23 | 20.61 | 20.899999 | 20.399999 | 367 |
| 1721939160 | 21.079999 | 0.93 | 4.62 | 19.98 | 21.329999 | 19.765 | 1713 |
| 1721852820 | 20.149999 | -0.91 | -4.32 | 20.91 | 20.91 | 20.149999 | 1502 |
| 1721766420 | 21.059999 | 0.05 | 0.24 | 21.1 | 21.42 | 21 | 939 |
| 1721679960 | 21.01 | 1.46 | 7.47 | 19.454999 | 21.01 | 19.454999 | 468 |
| 1721420760 | 19.55 | -0.49 | -2.45 | 19.825 | 20.16 | 19.52 | 1123 |
| 1721334360 | 20.04 | -1.19 | -5.61 | 21.03 | 21.13 | 19.8 | 2503 |
| 1721248020 | 21.23 | -0.84 | -3.81 | 21.81 | 22 | 21.21 | 1252 |
| 1721161560 | 22.07 | 1.17 | 5.60 | 20.76 | 22.08 | 20.76 | 2313 |
| 1721075160 | 20.899999 | 0.25 | 1.21 | 20.399999 | 21 | 20.399999 | 890 |
| 1720815960 | 20.649999 | 1.21 | 6.22 | 20.05 | 20.79 | 19.8 | 2530 |
| 1720729560 | 19.44 | 0.55 | 2.91 | 18.79 | 19.44 | 18.76 | 1664 |
| 1720643220 | 18.89 | -0.06 | -0.32 | 18.774999 | 19.165 | 18.774999 | 297 |
| 1720556760 | 18.95 | -0.66 | -3.34 | 19.78 | 19.965 | 18.78 | 1951 |
| 1720470360 | 19.605 | 0.61 | 3.18 | 18.895 | 20 | 18.895 | 4886 |
| 1720211220 | 19 | 0.11 | 0.61 | 18.8 | 19 | 18.399999 | 1728 |
| 1720124820 | 18.885 | 0.24 | 1.26 | 18.805 | 18.95 | 18.805 | 432 |
| 1720038420 | 18.649999 | -0.07 | -0.35 | 18.735 | 18.995 | 18.5 | 516 |
| 1719952020 | 18.715 | 1.03 | 5.79 | 17.625 | 18.715 | 17.285 | 1745 |
| 1719865620 | 17.69 | -0.14 | -0.79 | 17.695 | 18.04 | 17.69 | 1622 |
| 1719606420 | 17.829999 | -0.17 | -0.94 | 18.364999 | 18.364999 | 17.715 | 1252 |
| 1719520020 | 18 | 0.5 | 2.89 | 17.245 | 18 | 17.04 | 1294 |
| 1719433620 | 17.495 | -0.08 | -0.48 | 17.68 | 17.684999 | 17.245 | 6392 |
| 1719347160 | 17.579999 | -0.57 | -3.14 | 17.945 | 18.465 | 17.579999 | 2499 |
| 1719260820 | 18.149999 | 0.52 | 2.95 | 17.715 | 18.355 | 17.37 | 1293 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
