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 | -1.025001 | -5.23360224662 | 19.585 | 21.1 | 18 | 2576 | 19.09458978 | DE |
| 4 | -1.68 | -8.30039566702 | 20.239999 | 21.71 | 18 | 2469 | 20.18932071 | DE |
| 12 | 1.474999 | 8.63329821481 | 17.085 | 22.04 | 15.25 | 2873 | 18.26026906 | DE |
| 26 | 0.844999 | 4.76996330793 | 17.715 | 22.66 | 15.25 | 2252 | 18.26556757 | DE |
| 52 | -14.760001 | -44.2977220888 | 33.32 | 34.28 | 15.25 | 3005 | 22.00668611 | DE |
| 156 | -14.860001 | -44.4643955715 | 33.42 | 34.82 | 15.25 | 2913 | 23.0936261 | DE |
| 260 | -14.860001 | -44.4643955715 | 33.42 | 34.82 | 15.25 | 2913 | 23.0936261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 18.489999 | 0.04 | 0.24 | 18.77 | 19.015 | 18.18 | 1341 |
| 1734643620 | 18.445 | -0.51 | -2.66 | 19.149999 | 19.44 | 18 | 6806 |
| 1734557220 | 18.95 | -1.3 | -6.42 | 20.14 | 21.1 | 18.895 | 1558 |
| 1734470820 | 20.25 | -0.58 | -2.78 | 20.309999 | 20.82 | 20.19 | 97 |
| 1734384420 | 20.829999 | 0.93 | 4.67 | 19.585 | 20.829999 | 19.545 | 3080 |
| 1734125220 | 19.899999 | -0.3 | -1.49 | 19.989999 | 20.51 | 19.53 | 6871 |
| 1734038820 | 20.2 | -0.26 | -1.27 | 20.649999 | 20.85 | 20.2 | 2481 |
| 1733952420 | 20.46 | -0.39 | -1.87 | 21.29 | 21.35 | 20.46 | 1583 |
| 1733866020 | 20.85 | -0.05 | -0.24 | 20.44 | 20.95 | 20.44 | 767 |
| 1733779620 | 20.899999 | 0.33 | 1.60 | 20.95 | 21 | 20.399999 | 1668 |
| 1733520420 | 20.57 | 0.73 | 3.68 | 19.255 | 20.76 | 19.255 | 1938 |
| 1733434020 | 19.84 | -1.11 | -5.30 | 20.86 | 21.49 | 19.75 | 5223 |
| 1733347620 | 20.95 | 0.08 | 0.38 | 21.25 | 21.329999 | 20.71 | 1027 |
| 1733261220 | 20.87 | -0.69 | -3.20 | 21.57 | 21.63 | 20.85 | 1721 |
| 1733174820 | 21.56 | 0.13 | 0.61 | 21.65 | 21.7 | 21.01 | 4298 |
| 1732915620 | 21.43 | 0.42 | 2.00 | 21.03 | 21.57 | 20.79 | 1458 |
| 1732829220 | 21.01 | 0.16 | 0.77 | 21.14 | 21.14 | 21.01 | 465 |
| 1732742820 | 20.85 | 0.41 | 2.01 | 20.14 | 20.97 | 20.13 | 1055 |
| 1732656420 | 20.44 | -0.8 | -3.77 | 21.03 | 21.49 | 20.44 | 2419 |
| 1732570020 | 21.239999 | 1.24 | 6.23 | 20.239999 | 21.71 | 19.76 | 3514 |
| 1732310820 | 19.995 | 0.5 | 2.54 | 19.43 | 20.399999 | 19.35 | 931 |
| 1732224420 | 19.5 | 1.44 | 7.94 | 17.94 | 19.5 | 17.94 | 2086 |
| 1732138020 | 18.065 | 0.18 | 0.98 | 18.175 | 18.35 | 17.899999 | 3266 |
| 1732051620 | 17.89 | 0.66 | 3.83 | 17.04 | 17.89 | 16.845 | 1606 |
| 1731965220 | 17.23 | -0.48 | -2.71 | 17.82 | 17.989999 | 16.545 | 2558 |
| 1731705960 | 17.71 | -1.58 | -8.19 | 19.665 | 19.7 | 17.675 | 4423 |
| 1731619560 | 19.29 | -1.78 | -8.45 | 20.66 | 21.36 | 19.29 | 4347 |
| 1731533160 | 21.07 | 0.22 | 1.06 | 20.89 | 21.9 | 20.32 | 5195 |
| 1731446820 | 20.85 | 2.65 | 14.53 | 18.579999 | 22.04 | 18.145 | 16703 |
| 1731360420 | 18.204999 | 0.65 | 3.67 | 17.84 | 18.454999 | 17.46 | 2873 |
| 1731101220 | 17.559999 | 0.04 | 0.23 | 17.215 | 17.559999 | 17.145 | 804 |
| 1731014760 | 17.52 | 0.02 | 0.11 | 17.505 | 18.03 | 17.425 | 3263 |
| 1730928360 | 17.5 | 1.07 | 6.51 | 17.19 | 17.75 | 16.715 | 2861 |
| 1730841960 | 16.43 | -0.11 | -0.67 | 16.715 | 16.715 | 16.425 | 793 |
| 1730755560 | 16.54 | -0.49 | -2.88 | 16.295 | 16.754999 | 16.295 | 182 |
| 1730496360 | 17.03 | 0.7 | 4.25 | 16.3 | 17.035 | 16.2 | 343 |
| 1730409960 | 16.335 | 0.07 | 0.46 | 16.2 | 16.335 | 15.905 | 2414 |
| 1730323560 | 16.26 | -0.94 | -5.49 | 17.315 | 17.329999 | 16.235 | 1390 |
| 1730237160 | 17.204999 | 0.22 | 1.30 | 16.885 | 17.399999 | 16.885 | 203 |
| 1730150760 | 16.985 | 0.57 | 3.50 | 16.26 | 16.985 | 16.26 | 3144 |
| 1729888020 | 16.41 | 0.08 | 0.49 | 16.215 | 16.485 | 16.215 | 182 |
| 1729801560 | 16.329999 | -0.37 | -2.22 | 16.719999 | 16.899999 | 16.329999 | 3027 |
| 1729715160 | 16.7 | -0.9 | -5.11 | 17.024999 | 17.68 | 16.7 | 2212 |
| 1729628760 | 17.6 | 1.32 | 8.07 | 16.329999 | 17.6 | 16.329999 | 2231 |
| 1729542360 | 16.285 | -0.03 | -0.18 | 16.585 | 16.585 | 16.285 | 253 |
| 1729283160 | 16.315 | 0.02 | 0.09 | 16.105 | 16.504999 | 16.105 | 3465 |
| 1729196760 | 16.3 | -0.06 | -0.37 | 16.3 | 16.719999 | 16.12 | 2118 |
| 1729110360 | 16.36 | 0.02 | 0.09 | 16.41 | 16.51 | 16.105 | 4289 |
| 1729023960 | 16.344999 | -0.01 | -0.03 | 16.19 | 16.605 | 16.165 | 791 |
| 1728937620 | 16.35 | 0.21 | 1.27 | 16.195 | 16.45 | 15.905 | 2659 |
| 1728678360 | 16.145 | 0.24 | 1.54 | 16 | 16.5 | 16 | 5230 |
| 1728591960 | 15.9 | 0.15 | 0.95 | 15.8 | 15.965 | 15.4 | 6421 |
| 1728505560 | 15.75 | 0.26 | 1.68 | 15.495 | 16.07 | 15.495 | 1115 |
| 1728419160 | 15.49 | -0.12 | -0.74 | 15.27 | 15.805 | 15.25 | 4778 |
| 1728332760 | 15.605 | -0.3 | -1.89 | 15.78 | 15.965 | 15.43 | 7484 |
| 1728073560 | 15.905 | 0.12 | 0.73 | 15.635 | 16.425 | 15.635 | 4964 |
| 1727987220 | 15.79 | -0.28 | -1.74 | 16.004999 | 16.245 | 15.79 | 544 |
| 1727900820 | 16.07 | -0.09 | -0.56 | 16.004999 | 16.265 | 15.6 | 2872 |
| 1727814420 | 16.16 | -0.54 | -3.26 | 16.855 | 17.095 | 16.079999 | 6750 |
| 1727728020 | 16.704999 | -0.1 | -0.57 | 17.085 | 17.09 | 16.605 | 2216 |
| 1727468760 | 16.8 | -0.06 | -0.36 | 17.125 | 17.36 | 16.8 | 6664 |
| 1727382360 | 16.86 | 0.34 | 2.03 | 16.77 | 17.155 | 16.575 | 10109 |
| 1727295960 | 16.524999 | -0.36 | -2.13 | 17.035 | 17.165 | 16.524999 | 4572 |
| 1727209560 | 16.885 | -0.4 | -2.31 | 17.005 | 17.23 | 16.885 | 3600 |
| 1727123160 | 17.285 | -0.47 | -2.65 | 17.774999 | 17.985 | 17.285 | 2549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
