Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Scienture Holdings, Inc. (SCNX)

Compare
2.7962
+0.0662
+(2.42%)
At close: February 21 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.66002.79602.66002.79602.79601,400
Feb 20, 20252.94002.99002.60502.73002.730018,000
Feb 19, 20253.27003.27002.81002.85002.850025,300
Feb 18, 20253.10003.14503.03003.03003.03003,300
Feb 14, 20253.26703.26703.09703.14803.14803,300
Feb 13, 20253.17003.17003.17003.17003.1700900
Feb 12, 20253.20003.20003.01003.01003.01004,000
Feb 11, 20253.15203.70003.10003.25003.250051,500
Feb 10, 20253.34003.44003.13003.27003.27007,100
Feb 7, 20253.07003.65003.07003.45003.45006,100
Feb 6, 20253.57003.61003.20003.30003.300018,100
Feb 5, 20253.59503.59503.59503.59503.59501,700
Feb 4, 20253.80003.80003.54503.55003.55005,200
Feb 3, 20253.81003.90003.80003.90003.90007,300
Jan 31, 20253.84003.87003.60003.87003.87009,500
Jan 30, 20253.70004.01003.48003.90003.90008,900
Jan 29, 20253.75704.10003.50003.87003.870019,700
Jan 28, 20254.13004.13003.68303.72003.72003,100
Jan 27, 20254.31004.40004.00004.00004.00009,300
Jan 24, 20254.10004.36004.10004.36004.36002,800
Jan 23, 20254.10404.46004.03404.19504.195043,400
Jan 22, 20254.37004.37004.24004.37004.37001,300
Jan 21, 20254.28004.50004.10004.50004.50008,900
Jan 17, 20254.75005.15904.50004.62504.62504,200
Jan 16, 20254.20004.96304.20004.57004.570020,800
Jan 15, 20253.90004.29803.90004.21004.21006,800
Jan 14, 20254.25004.48003.94004.14004.140020,000
Jan 13, 20254.82004.82004.15004.65004.65009,600
Jan 10, 20255.00005.04404.41204.75004.75009,000
Jan 8, 20255.24005.26705.01005.07005.07005,000
Jan 7, 20255.77005.98005.34005.40005.40009,000
Jan 6, 20256.40006.40705.59905.81005.810011,300
Jan 3, 20255.84906.18005.84906.05006.05006,300
Jan 2, 20256.26206.39006.00006.00306.00303,800
Dec 31, 20246.41006.44706.00006.05006.05004,200
Dec 30, 20246.30006.56006.06006.20006.200016,700
Dec 27, 20246.70006.87006.06106.20006.20007,200
Dec 26, 20247.68807.68806.45006.65006.650010,700
Dec 24, 20247.40007.48707.40007.48707.48701,800
Dec 23, 20247.70808.00007.57007.57007.57004,200
Dec 20, 20247.55008.15007.55007.58007.580034,600
Dec 19, 20247.99008.19007.46108.13008.13005,000
Dec 18, 20247.27308.19007.27307.80007.800020,200
Dec 17, 20247.69008.00007.62508.00008.00006,000
Dec 16, 20247.43008.00007.23007.78007.780025,100
Dec 13, 20247.63008.13007.39007.47007.47009,300
Dec 12, 20248.05008.05007.82007.82007.82003,500
Dec 11, 20247.43008.23007.27508.07008.070012,900
Dec 10, 20246.76707.98006.76707.89007.890012,200
Dec 9, 20246.67007.41006.61107.41007.410011,600
Dec 6, 20247.01107.34006.58506.67006.670012,300
Dec 5, 20247.22007.86507.18007.29007.290010,100
Dec 4, 20247.41007.99007.35007.43007.43009,300
Dec 3, 20247.41008.72007.30007.40007.400021,700
Dec 2, 20247.63008.07007.45007.71507.715015,900
Nov 29, 20247.50007.60007.34007.35007.35002,000
Nov 27, 20247.46007.82007.46007.81007.81008,800
Nov 26, 20247.57007.62007.10007.23007.230011,900
Nov 25, 20247.50007.93007.50007.64007.640012,100
Nov 22, 20248.09008.41007.53007.54007.540030,900
Nov 21, 20248.37008.37007.80008.10008.10004,000
Nov 20, 20247.92808.38007.78008.38008.380010,000
Nov 19, 20248.21008.30907.90108.06008.06009,700
Nov 18, 20248.40008.40007.69808.36008.36005,200
Nov 15, 20247.62008.07007.62008.00008.00007,300
Nov 14, 20247.97007.97007.97007.97007.97002,100
Nov 13, 20248.30008.30007.99408.14008.14006,300
Nov 12, 20247.81008.39007.81008.39008.39006,400
Nov 11, 20247.94008.45007.90008.11008.11009,000
Nov 8, 20248.17008.25507.86907.94007.940011,400
Nov 7, 20248.20008.44008.06008.13008.13005,700
Nov 6, 20247.71008.35007.71008.06008.060010,100
Nov 5, 20248.00008.81007.78007.83007.830032,500
Nov 4, 20247.36508.75007.36508.11508.115038,200
Nov 1, 20247.29008.27007.20007.21007.210012,000
Oct 31, 20248.49008.72007.26007.35007.350060,600
Oct 30, 20248.61008.97007.89007.98007.980015,000
Oct 29, 20248.35009.55008.15009.01909.019038,500
Oct 28, 20247.22008.41007.22008.20008.200036,000
Oct 25, 20247.25007.40007.10007.40007.400040,500
Oct 24, 20247.19207.35007.12507.35007.35006,500
Oct 23, 20247.08007.18507.03407.13007.13008,000
Oct 22, 20246.60007.19006.50007.19007.190014,300
Oct 21, 20246.63006.95006.58506.70006.70006,800
Oct 18, 20247.00007.00006.55006.74006.740012,700
Oct 17, 20246.99406.99406.87006.90006.90005,700
Oct 16, 20247.03007.03006.93007.00007.00003,100
Oct 15, 20246.95006.97006.92006.92006.92003,000
Oct 14, 20247.08007.24007.03207.08507.08508,300
Oct 11, 20247.42007.42007.02007.24007.24003,100
Oct 10, 20247.00007.03006.95006.97006.97004,500
Oct 9, 20247.25007.25006.95007.12407.12402,900
Oct 8, 20247.11007.24006.91007.24007.240010,200
Oct 7, 20247.06007.14006.99006.99006.99006,500
Oct 4, 20247.29007.34007.00007.03007.03006,100
Oct 3, 20247.00007.36007.00007.04007.04008,600
Oct 2, 20247.29007.35807.02007.31007.310013,300
Oct 1, 20247.27007.54006.96007.29007.290011,100
Sep 30, 20247.26007.60006.95707.58007.580027,300
Sep 27, 20246.89907.46006.89907.46007.460010,900
Sep 26, 20247.12107.50007.06007.32007.320012,700
Sep 25, 20247.64107.64107.13007.48007.48008,800
Sep 24, 20247.15007.53907.15007.53907.53907,400
Sep 23, 20247.59007.99007.02007.38007.380020,500
Sep 20, 20247.25007.70007.06007.59007.590019,000
Sep 19, 20247.11007.35006.94107.24007.24005,400
Sep 18, 20247.16007.35006.86006.90006.900018,200
Sep 17, 20247.26007.51006.84607.07007.070029,900
Sep 16, 20247.39107.39106.87007.37007.370012,600
Sep 13, 20246.90007.43506.90007.33007.330020,300
Sep 12, 20247.16007.28006.80006.80006.800013,700
Sep 11, 20246.71007.15006.45007.06007.06009,200
Sep 10, 20246.86006.86006.52006.56006.56003,600
Sep 9, 20246.74506.76006.44006.44006.44004,100
Sep 6, 20247.83008.00006.43006.43006.430023,900
Sep 5, 20247.42007.63007.01107.06007.060038,500
Sep 4, 20247.38807.50007.25007.28007.28009,200
Sep 3, 20247.47007.70507.21007.57007.570015,000
Aug 30, 20247.69008.00007.56007.90007.90006,300
Aug 29, 20247.72007.86007.45007.69007.690015,900
Aug 28, 20247.60008.15307.60007.72007.72008,200
Aug 27, 20247.64507.90007.58007.74007.740066,200
Aug 26, 20247.92008.31007.38007.49007.490016,600
Aug 23, 20248.15008.27007.88007.91007.910014,000
Aug 22, 20248.37008.54008.01108.27008.270010,900
Aug 21, 20248.42008.58008.12008.25008.250019,400
Aug 20, 20248.47008.72307.87008.30008.300076,000
Aug 19, 202410.010010.23008.08008.37008.3700235,500
Aug 16, 20247.25008.40007.17008.37008.370051,600
Aug 15, 20247.90008.07007.04007.22007.220095,800
Aug 14, 20246.95007.80006.95007.69007.690019,200
Aug 13, 20246.47007.30006.40006.90006.900028,700
Aug 12, 20246.89006.89006.29006.40006.400028,800
Aug 9, 20246.40006.90106.36006.36006.360022,900
Aug 8, 20246.94407.45606.39006.47006.4700112,500
Aug 7, 20246.91007.70006.78006.81006.810034,200
Aug 6, 20247.26007.78006.58006.77006.770088,700
Aug 5, 20247.29008.02006.75006.84006.840046,600
Aug 2, 20248.52009.09507.53008.11008.110037,400
Aug 1, 20249.16009.41008.50008.88008.880041,100
Jul 31, 20249.510010.30009.11009.68009.680065,300
Jul 30, 202411.380011.73408.58008.97008.9700125,100
Jul 29, 202412.360013.420010.780011.890011.890090,600
Jul 26, 202413.690014.840012.320012.790012.7900781,300
Jul 25, 202411.140011.915011.020011.630011.630047,100
Jul 24, 202411.490012.550010.340011.790011.7900113,400
Jul 23, 202412.400013.454012.010012.180012.180036,700
Jul 22, 202414.610015.000011.060012.140012.1400136,000
Jul 19, 2024 1.5000 Dividend
Jul 19, 202420.500021.000013.010014.740014.7400223,200
Jul 18, 202421.510023.770021.510022.420020.9200165,900
Jul 17, 202420.320023.290020.060021.360019.9309115,900
Jul 16, 202420.530021.490019.250020.180018.8299150,200
Jul 15, 202417.150021.500016.973020.990019.5857153,400
Jul 12, 202417.710017.765016.050016.940015.806644,700
Jul 11, 202416.820019.200016.500018.420017.1876132,600
Jul 10, 202416.360017.000015.530017.000015.862623,700
Jul 9, 202417.000017.000015.880016.355015.260849,900
Jul 8, 202417.070017.070015.000015.530014.491071,500
Jul 5, 202416.900017.505016.000016.930015.797330,600
Jul 3, 202417.510018.500016.129017.650016.469157,600
Jul 2, 202414.680019.200014.000018.490017.2529397,700
Jul 1, 202410.780014.750010.476014.220013.2686248,000
Jun 28, 202411.660011.66009.210011.170010.4227175,900
Jun 27, 202414.650015.450012.000013.160012.2795329,600
Jun 26, 20248.850011.94008.755011.850011.0572383,700
Jun 25, 20248.41009.09008.41008.77008.183234,800
Jun 24, 20248.79008.80008.26008.42007.856725,400
Jun 21, 20248.88009.10008.04009.10008.491269,200
Jun 20, 20249.22009.61008.70009.20008.584599,400
Jun 18, 20249.650011.27008.04009.65009.00441,560,200
Jun 17, 20246.720010.90006.64009.24008.62182,706,000
Jun 14, 20246.50006.59506.50006.59506.15382,200
Jun 13, 20246.41006.50006.32006.34005.91585,000
Jun 12, 20246.80006.80005.88706.51506.07915,200
Jun 11, 20246.30006.92006.30006.73006.27974,700
Jun 10, 20246.35006.50005.89305.94505.54734,700
Jun 7, 20246.75006.75006.50006.50006.06515,400
Jun 6, 20246.83006.85006.65006.75006.29843,000
Jun 5, 20246.85006.99006.68006.94006.47574,500
Jun 4, 20246.50006.97606.50006.66006.21447,000
Jun 3, 20246.49006.86206.29006.81006.35447,200
May 31, 20247.39007.43006.57006.57006.130419,500
May 30, 20246.09007.00005.85006.91006.447743,600
May 29, 20245.85006.07005.71006.03005.62669,600
May 28, 20245.60006.00005.60005.90005.50534,900
May 24, 20245.96006.07005.60005.65005.272011,900
May 23, 20245.84006.10005.84006.05005.64521,700
May 22, 20245.67006.06005.67006.05005.64522,100
May 21, 20245.80005.89005.65005.88005.48664,100
May 20, 20245.56005.98405.56005.75005.365313,000
May 17, 20245.80006.05005.40005.84005.449315,400
May 16, 20245.79006.01005.62005.62005.24406,000
May 15, 20245.72505.83405.65505.73505.35134,000
May 14, 20245.79505.92005.65005.68605.30565,100
May 13, 20245.85005.94005.52905.92005.52394,600
May 10, 20246.25006.25005.30005.76005.374623,000
May 9, 20246.25006.46006.05006.22005.80394,000
May 8, 20246.04006.21005.96006.09005.68264,800
May 7, 20246.18006.60005.93005.97005.57068,600
May 6, 20246.35006.53006.06006.06005.65466,500
May 3, 20246.40006.42006.09006.29005.869211,800
May 2, 20245.89006.44005.89006.01005.607910,100
May 1, 20246.18006.18005.82205.97505.57522,400
Apr 30, 20246.24006.50005.96005.96005.56127,500
Apr 29, 20246.28006.88005.92006.30005.878512,600
Apr 26, 20246.28506.42005.82006.31005.887814,600
Apr 25, 20246.52006.70005.95106.26005.841220,300
Apr 24, 20246.63006.82506.28006.45006.018516,500
Apr 23, 20246.25006.80006.25006.50006.06519,900
Apr 22, 20246.49007.08006.49006.66006.214428,200
Apr 19, 20246.81007.25006.35006.43005.999873,500
Apr 18, 20247.25007.40006.29006.93006.466474,300
Apr 17, 20247.08007.68006.78007.08006.606351,700
Apr 16, 20247.46007.62007.05007.06006.587721,300
Apr 15, 20247.45007.67807.01007.30006.81166,000
Apr 12, 20248.07008.49807.24007.31006.820959,800
Apr 11, 20248.54908.58007.66007.90007.371521,600
Apr 10, 20249.05009.05008.19008.30007.744719,200
Apr 9, 20249.16009.22008.91008.91008.31395,900
Apr 8, 20249.17009.43009.06009.06008.453814,900
Apr 5, 202410.180010.19008.58509.34008.715168,400
Apr 4, 202410.340010.35009.880010.12009.442925,500
Apr 3, 20249.870010.55009.730010.37009.676212,900
Apr 2, 20249.99009.99009.41009.99009.321613,000
Apr 1, 20249.99009.99009.25009.64008.995017,600
Mar 28, 20248.530010.74008.530010.24009.5549113,400
Mar 27, 20249.350010.00009.35009.55008.911165,700
Mar 26, 202410.750010.75009.05009.28008.6591136,400
Mar 25, 2024 8.0000 Dividend
Mar 25, 202414.240015.91009.25009.51008.8737266,700
Mar 22, 202421.140025.800020.990024.070014.9948107,500
Mar 21, 202419.610022.130019.610021.650013.487334,100
Mar 20, 202418.880021.308018.050020.040012.484331,400
Mar 19, 202417.550020.855014.620020.680012.8830130,900
Mar 18, 202425.120027.580018.330019.500012.1479165,400
Mar 15, 202430.050030.050025.030028.800017.9415102,600
Mar 14, 202424.780030.000024.640029.150018.1595153,100
Mar 13, 202431.730033.280024.000025.940016.1598248,300
Mar 12, 202431.080034.800030.090033.900021.1186191,400
Mar 11, 202428.500044.560027.600032.720020.3835774,400
Mar 8, 202418.800025.530018.655025.530015.9044449,800
Mar 7, 202417.260019.000016.554019.000011.8364547,200
Mar 6, 202411.660021.220010.750017.260010.75249,247,300
Mar 5, 20249.00009.01307.79008.33005.189342,600
Mar 4, 20249.55009.55008.41009.00005.606744,200
Mar 1, 20249.69009.69009.00009.18005.718811,700
Feb 29, 20248.60009.56008.40009.52005.930744,300
Feb 28, 20248.63008.64008.10008.50005.295268,600
Feb 27, 20248.74008.83008.32008.40005.2329126,500
Feb 26, 20248.00008.85008.00008.58005.3451108,800
Feb 23, 20248.34008.42007.91008.22005.120852,200
Feb 22, 20247.98008.50007.80008.50005.295281,000

Related Tickers

WGRX Wellgistics Health, Inc. Common Stock
3.8100
-15.33%
 
HITI.V High Tide Inc.
3.7000
+1.09%
 
HITI High Tide Inc.
2.5900
+0.39%
 
WBA Walgreens Boots Alliance, Inc.
10.16
-3.33%