Italia markets closed

Schrödinger, Inc. (SDGR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,97+0,63 (+2,70%)
Alla chiusura: 04:00PM EDT
24,25 +0,28 (+1,17%)
Dopo ore: 07:29PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202423,6024,2723,3623,9723,97711.000
25 apr 202423,5023,7422,7023,3423,34919.500
24 apr 202424,7324,8624,0224,0424,04567.800
23 apr 202424,4925,6324,3624,8124,81654.500
22 apr 202424,5224,8124,1424,4924,49494.600
19 apr 202424,1824,5923,9424,2924,29604.000
18 apr 202425,1725,3324,2824,3424,34672.400
17 apr 202424,9825,5324,4625,0425,04487.800
16 apr 202425,3325,5024,7024,7624,76554.000
15 apr 202426,4726,6225,4025,5425,54708.200
12 apr 202427,0327,1526,1826,4526,45431.400
11 apr 202427,8227,9726,8527,3827,38452.000
10 apr 202427,3027,5426,2227,5127,51700.100
09 apr 202427,5329,1527,4228,5028,501.132.000
08 apr 202427,2027,6426,5527,3127,31634.900
05 apr 202425,8927,0125,6026,9226,92887.100
04 apr 202425,3326,3825,0226,0526,05672.500
03 apr 202424,8025,2324,3324,8924,89568.000
02 apr 202425,5825,5824,8125,0825,08694.300
01 apr 202427,1027,1025,5926,3326,33669.200
28 mar 202426,6727,4526,5927,0027,00566.500
27 mar 202426,0226,6925,5726,6326,63659.600
26 mar 202425,8326,1725,3625,6525,65675.700
25 mar 202426,8427,1325,3725,5125,51566.700
22 mar 202427,4327,8626,7426,7726,77582.600
21 mar 202427,0027,7726,7527,5127,511.351.000
20 mar 202426,0526,7025,3026,6926,691.050.800
19 mar 202425,3026,2225,1726,0426,04668.400
18 mar 202426,2126,7525,6425,6825,68930.900
15 mar 202425,5226,1225,1626,0426,041.256.300
14 mar 202426,3526,6625,5125,7525,751.045.100
13 mar 202426,0127,0525,9726,5026,50652.300
12 mar 202426,5026,5725,7026,3326,33710.900
11 mar 202426,9628,0026,1626,5426,54970.900
08 mar 202427,2028,5326,7327,1627,161.626.500
07 mar 202425,2127,0025,1726,8026,801.591.700
06 mar 202425,2525,4124,5524,8124,81615.700
05 mar 202424,9625,6524,5624,7424,74875.300
04 mar 202426,8926,8924,9725,2425,241.273.300
01 mar 202425,5327,2925,5326,8126,812.191.400
29 feb 202426,8928,2425,0125,4625,464.086.900
28 feb 202432,2932,4631,2931,3731,371.265.300
27 feb 202432,0033,6331,6933,0933,09961.200
26 feb 202430,3631,9330,2831,4831,48672.900
23 feb 202431,1431,7230,1930,4830,48954.600
22 feb 202431,0832,3630,7831,1531,151.008.700
21 feb 202430,5130,5929,4330,0330,03888.300
20 feb 202431,9632,2830,2030,9330,93965.200
16 feb 202429,4533,2429,2032,5032,501.686.500
15 feb 202428,3529,8428,1229,7029,70938.400
14 feb 202427,1327,8526,8927,7527,75627.400
13 feb 202427,2027,5526,3226,5826,58658.000
12 feb 202427,5528,8327,5028,5128,51863.400
09 feb 202427,4528,2227,3427,5927,59566.500
08 feb 202426,4427,5726,1727,2027,20383.200
07 feb 202426,7226,7826,2126,4426,44484.700
06 feb 202425,8626,7825,6426,6526,65682.100
05 feb 202425,9926,2325,3525,9425,94495.700
02 feb 202426,0327,0125,9026,5026,50506.600
01 feb 202427,1427,2725,8026,6326,63710.800
31 gen 202427,4028,2126,4326,4526,45754.600
30 gen 202427,9728,0127,1627,4727,47509.800
29 gen 202427,2028,3926,6628,2528,25453.800
26 gen 202427,6829,1527,0727,1927,19579.300
25 gen 202427,7128,0626,5126,8626,86539.600
24 gen 202427,7127,8526,8827,1527,15605.800
23 gen 202427,9028,6026,7627,2927,29513.900
22 gen 202426,7027,7625,5227,3927,391.228.100
19 gen 202426,0526,4124,8826,3826,38820.700
18 gen 202426,8326,8325,7625,9825,98952.500
17 gen 202426,6526,9826,1826,6426,64723.800
16 gen 202427,7528,0426,7627,4127,41836.300
12 gen 202429,5330,0028,2728,4028,40583.600
11 gen 202430,2430,3928,7929,3729,37715.900
10 gen 202430,3130,4529,2330,3930,39621.500
09 gen 202430,8131,3829,9130,3430,34739.800
08 gen 202428,7631,1526,2831,1031,102.345.100
05 gen 202431,8032,4831,2431,4631,46553.200
04 gen 202432,2032,7231,7332,1932,19606.000
03 gen 202433,8633,9631,9332,4132,41846.500
02 gen 202435,4136,1334,8035,1335,13650.100
29 dic 202337,0137,4835,4035,8035,80523.100
28 dic 202336,4937,3436,1537,2137,21543.600
27 dic 202337,9038,0036,1136,5336,53536.900
26 dic 202336,6037,6936,2637,1137,11427.200
22 dic 202335,0036,3834,7836,0636,06526.700
21 dic 202334,7535,3834,4134,7934,79535.700
20 dic 202335,5136,9433,6433,7033,701.017.300
19 dic 202334,6935,9934,1435,4935,491.010.300
18 dic 202334,7036,0534,0534,0634,06811.100
15 dic 202336,4236,9434,3434,7934,791.628.700
14 dic 202332,4935,9632,4235,7935,791.674.700
13 dic 202331,4632,1329,3831,3731,371.068.400
12 dic 202332,3032,3931,2531,4731,47678.700
11 dic 202331,8333,1331,2432,4232,42644.800
08 dic 202331,7532,4931,3531,9531,95532.100
07 dic 202331,5732,8330,6932,2632,26752.200
06 dic 202332,2133,1031,5832,0832,08618.800
05 dic 202332,5933,6631,3531,6031,60768.500
04 dic 202332,1933,5031,5232,2632,261.395.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...