Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Schrödinger, Inc. (SDGR)

Compare
24.84
-1.70
(-6.41%)
As of 12:28:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202526.3026.5324.6724.8424.841,310,442
Apr 14, 202524.8526.8624.3126.5426.543,371,600
Apr 11, 202520.4924.5919.5224.4924.494,031,300
Apr 10, 202518.7419.3017.5619.2219.221,266,300
Apr 9, 202517.4120.1916.8919.5219.521,583,100
Apr 8, 202519.1519.2917.5617.9717.971,107,700
Apr 7, 202516.9319.1516.6018.2118.211,221,200
Apr 4, 202518.0618.5917.0818.0318.031,608,800
Apr 3, 202518.7519.1818.2018.8718.871,035,800
Apr 2, 202518.3620.2118.3619.8819.88821,700
Apr 1, 202519.7419.9218.3818.8418.841,183,900
Mar 31, 202519.3019.9618.9519.7419.74901,900
Mar 28, 202520.0720.2719.7519.9619.96857,000
Mar 27, 202520.5020.6820.1520.2620.26619,200
Mar 26, 202521.3921.5020.5120.6020.60650,900
Mar 25, 202522.5722.6521.2421.4521.45851,300
Mar 24, 202522.3222.8522.1422.7522.75833,300
Mar 21, 202521.9922.2021.3421.8021.801,486,800
Mar 20, 202522.4023.2522.1222.2822.28657,000
Mar 19, 202523.0323.6122.6622.6722.67622,900
Mar 18, 202523.1623.2321.8822.9022.901,075,700
Mar 17, 202522.8823.9022.8323.7323.73711,800
Mar 14, 202522.3922.9722.1122.9022.90605,700
Mar 13, 202522.7523.1221.5221.9321.93958,000
Mar 12, 202522.2623.1021.6322.7722.771,040,900
Mar 11, 202519.9622.3019.8521.6621.661,080,700
Mar 10, 202520.3420.7919.4819.9619.961,270,600
Mar 7, 202520.8921.6220.1721.0221.02854,500
Mar 6, 202521.1521.7020.5921.0521.05774,900
Mar 5, 202521.2021.9020.7221.8421.84850,400
Mar 4, 202520.3921.6619.8121.0821.081,156,400
Mar 3, 202522.6322.7421.2021.2421.24868,400
Feb 28, 202521.8522.5920.8622.3122.311,071,700
Feb 27, 202522.0024.2620.8622.2522.251,872,300
Feb 26, 202521.6222.1421.3221.7021.701,092,300
Feb 25, 202521.4521.6220.2121.0521.051,177,200
Feb 24, 202522.4322.7821.0021.6921.69912,700
Feb 21, 202524.2124.5022.0522.6422.641,246,900
Feb 20, 202525.8125.9323.5024.0024.001,500,900
Feb 19, 202526.4326.5125.4126.0126.01960,800
Feb 18, 202526.1128.4725.2526.0126.012,132,000
Feb 14, 202524.8425.8024.6224.8524.851,585,100
Feb 13, 202523.9124.4823.1424.4324.43692,500
Feb 12, 202523.9424.5023.6523.8623.86704,300
Feb 11, 202524.7425.0624.0224.4924.49864,800
Feb 10, 202525.9926.1025.0425.1825.18602,400
Feb 7, 202525.9327.0025.4025.6725.67610,100
Feb 6, 202526.2126.7725.2125.8925.891,065,200
Feb 5, 202525.0026.8125.0026.1526.151,409,400
Feb 4, 202525.0025.8624.7324.9324.93688,100
Feb 3, 202523.7525.1523.5724.7224.72905,800
Jan 31, 202525.7526.2224.8825.0825.08778,200
Jan 30, 202525.2526.7524.9125.4325.43990,700
Jan 29, 202525.4026.1124.5424.9624.96878,400
Jan 28, 202524.1325.6723.5825.5225.52891,700
Jan 27, 202523.2524.7422.8424.0724.071,416,700
Jan 24, 202524.8225.6923.9824.6724.671,285,000
Jan 23, 202524.4024.9723.2824.4124.411,929,900
Jan 22, 202521.5225.7021.3324.3424.343,618,800
Jan 21, 202519.2621.3619.2621.3321.33989,100
Jan 17, 202518.8719.2618.7719.0019.00437,600
Jan 16, 202519.4219.5418.6318.6918.69484,600
Jan 15, 202519.6920.2019.2319.3019.30475,400
Jan 14, 202519.6219.7618.6219.0719.07708,900
Jan 13, 202518.7719.5118.2019.4719.47619,700
Jan 10, 202519.6219.8518.9519.2919.29515,600
Jan 8, 202520.7720.8719.7520.3320.33527,600
Jan 7, 202521.1022.3820.8321.1521.15608,500
Jan 6, 202521.1921.7021.0421.0921.09514,000
Jan 3, 202520.6220.9420.1420.8720.87566,800
Jan 2, 202519.7220.6219.3420.4020.40735,000
Dec 31, 202418.8819.6418.7519.2919.29458,700
Dec 30, 202419.3819.4118.7818.8218.82661,100
Dec 27, 202420.0720.2018.8319.7719.77686,800
Dec 26, 202419.5020.4819.4020.3020.30522,200
Dec 24, 202419.8020.0019.4419.7319.73209,500
Dec 23, 202419.3619.8018.9519.7619.76483,200
Dec 20, 202419.0319.8419.0119.4419.441,066,300
Dec 19, 202419.9920.1018.6119.3019.30966,300
Dec 18, 202421.3122.2719.4019.7419.741,230,400
Dec 17, 202421.6421.9121.1321.3621.36700,100
Dec 16, 202420.8321.9620.3321.6421.64418,800
Dec 13, 202421.1821.3420.4220.8320.83457,200
Dec 12, 202421.3522.0021.0521.0721.07421,500
Dec 11, 202422.5022.7021.4321.7621.76408,900
Dec 10, 202421.7422.2621.5522.1122.11561,400
Dec 9, 202422.1522.4421.5821.6721.67556,800
Dec 6, 202420.8521.9020.7721.8421.84506,100
Dec 5, 202422.2522.2520.5620.6320.63547,600
Dec 4, 202422.0422.4821.5122.2322.23516,000
Dec 3, 202422.1322.4721.8021.9521.95427,700
Dec 2, 202422.5722.8322.0322.4822.48612,600
Nov 29, 202422.0522.8022.0522.5722.57384,700
Nov 27, 202421.6422.1921.6022.0122.01448,200
Nov 26, 202422.1522.3321.2021.4621.46899,900
Nov 25, 202421.4422.7221.2322.3022.301,609,200
Nov 22, 202420.4821.2120.0820.8420.84623,500
Nov 21, 202419.2420.5918.8420.3720.37805,200
Nov 20, 202418.9419.2818.7119.1719.17630,800
Nov 19, 202418.0019.0617.9018.9318.93672,000
Nov 18, 202418.4618.6817.4218.2318.231,001,600
Nov 15, 202420.4620.4618.4618.5418.541,220,700
Nov 14, 202422.1822.3920.3020.3720.371,402,600
Nov 13, 202422.0423.1421.8122.0922.091,346,200
Nov 12, 202423.0023.6521.3522.2522.252,961,400
Nov 11, 202419.1519.7119.0519.5419.541,279,500
Nov 8, 202418.7418.8818.4218.7518.75587,200
Nov 7, 202419.0019.2518.7618.7818.78417,900
Nov 6, 202418.7819.0017.9418.9718.97786,400
Nov 5, 202418.1218.2617.7317.8917.891,041,600
Nov 4, 202417.9018.5517.7718.2418.24620,900
Nov 1, 202417.8218.5917.7717.9917.99626,800
Oct 31, 202417.4717.8417.2817.5917.59824,900
Oct 30, 202418.5318.9217.5317.5817.58695,300
Oct 29, 202418.2818.7818.1718.7418.74450,700
Oct 28, 202417.9818.8017.9618.3718.37508,300
Oct 25, 202417.7817.9917.5317.6817.68369,100
Oct 24, 202418.3618.4217.5617.7117.71533,900
Oct 23, 202418.6518.6717.9618.1218.12884,300
Oct 22, 202417.8219.3617.8118.6818.681,014,700
Oct 21, 202417.5317.9717.5017.9217.92632,600
Oct 18, 202417.7817.9017.5317.8017.80546,800
Oct 17, 202417.7817.8617.3317.5917.59463,900
Oct 16, 202417.8218.1117.5817.9217.92481,800
Oct 15, 202417.8318.0217.4317.6517.65411,800
Oct 14, 202417.7118.0017.4417.8317.83438,500
Oct 11, 202417.2918.1317.2417.6717.67528,300
Oct 10, 202416.9217.4216.7517.3317.33460,900
Oct 9, 202417.1417.7117.0017.2217.22572,300
Oct 8, 202417.0017.2116.6717.1317.13945,000
Oct 7, 202417.4617.4716.9316.9816.98672,000
Oct 4, 202417.7318.1217.4517.5117.51812,000
Oct 3, 202417.6017.7817.3617.4417.44405,600
Oct 2, 202417.6717.9217.1517.8317.83542,700
Oct 1, 202418.5018.5017.6617.8017.80559,800
Sep 30, 202418.7019.0218.5418.5518.55490,100
Sep 27, 202419.2119.4218.6218.7418.74426,600
Sep 26, 202418.7518.9418.4718.9218.92420,200
Sep 25, 202418.8918.8918.3918.4418.44514,800
Sep 24, 202419.0219.2218.8218.9118.91403,000
Sep 23, 202419.9819.9818.9618.9618.96678,700
Sep 20, 202420.7320.7919.7019.8519.851,046,600
Sep 19, 202420.3721.3519.8820.8420.84666,400
Sep 18, 202419.6020.6019.5019.7219.72688,000
Sep 17, 202420.0620.2819.5719.6219.62715,500
Sep 16, 202420.7520.8419.7919.8619.86611,800
Sep 13, 202420.8320.9020.1720.7320.73926,500
Sep 12, 202420.5721.1620.0820.5920.59447,200
Sep 11, 202420.1420.6019.6220.5820.58382,600
Sep 10, 202420.1720.3119.8320.3020.30327,800
Sep 9, 202420.4520.5219.8520.0820.08604,800
Sep 6, 202420.6120.8120.0420.5020.50596,400
Sep 5, 202420.3720.6820.0220.5220.52430,700
Sep 4, 202420.4021.1020.2020.3520.35424,600
Sep 3, 202420.7221.5720.3620.5420.54691,200
Aug 30, 202421.3921.5220.7921.0321.03449,900
Aug 29, 202420.7021.9720.7021.2021.20575,300
Aug 28, 202420.4920.7320.1720.4620.46387,300
Aug 27, 202420.6920.8120.3620.6120.61366,300
Aug 26, 202420.0120.8719.8820.8520.85554,900
Aug 23, 202419.8120.3119.5019.8719.87442,700
Aug 22, 202420.2120.2219.3419.4919.49393,500
Aug 21, 202420.4420.6219.6920.0920.09621,400
Aug 20, 202420.2320.6920.0520.4820.48461,700
Aug 19, 202419.8020.3319.5920.1820.18744,500
Aug 16, 202420.6020.6719.5619.7419.74599,700
Aug 15, 202419.7221.1819.6220.5020.50628,400
Aug 14, 202420.0320.2218.8719.0019.00538,700
Aug 13, 202418.7920.0018.4519.9119.91717,200
Aug 12, 202418.8318.9218.4518.6218.62447,000
Aug 9, 202419.5119.6518.7718.9118.91553,300
Aug 8, 202418.2519.3318.1319.2919.29613,000
Aug 7, 202419.6719.6718.0218.0518.05833,200
Aug 6, 202419.2019.6118.8819.1919.19845,400
Aug 5, 202418.7419.5818.5519.0219.021,223,500
Aug 2, 202421.6621.8919.9520.2420.241,463,600
Aug 1, 202424.3224.7721.6122.6022.601,943,100
Jul 31, 202422.5623.1121.8822.2822.28787,300
Jul 30, 202422.4022.7721.7222.5722.57712,600
Jul 29, 202422.4822.7822.0622.2522.25656,400
Jul 26, 202422.8122.9622.0622.4222.42450,000
Jul 25, 202421.7723.1821.5322.2922.29925,100
Jul 24, 202422.4322.7921.5821.8421.84512,600
Jul 23, 202422.8723.2222.4622.6722.67865,800
Jul 22, 202421.9023.2421.3823.2123.21675,700
Jul 19, 202421.8821.9821.1621.3721.37508,100
Jul 18, 202422.9623.0621.4721.7921.79583,000
Jul 17, 202423.4924.5723.1123.1723.17679,800
Jul 16, 202423.0224.2422.8524.0224.02791,500
Jul 15, 202422.5923.0022.2222.6922.69660,000
Jul 12, 202421.8922.6721.8022.4022.40652,500
Jul 11, 202421.2721.8020.9421.5621.56824,700
Jul 10, 202420.5520.7120.0520.5820.58429,700
Jul 9, 202421.0421.0920.2420.5120.51599,800
Jul 8, 202421.1621.7820.8221.1921.19666,000
Jul 5, 202420.0920.8419.8420.7120.71421,000
Jul 3, 202420.5020.5019.8120.1020.10404,100
Jul 2, 202419.2820.3619.0120.3320.331,074,300
Jul 1, 202419.2919.4718.7418.7618.76599,500
Jun 28, 202419.5119.7218.9119.3419.341,052,600
Jun 27, 202418.6519.5518.2119.4519.45966,400
Jun 26, 202418.6018.8518.4418.6518.65636,000
Jun 25, 202419.4019.6518.6918.7018.70496,000
Jun 24, 202418.8019.8018.7419.4119.41615,100
Jun 21, 202418.8319.0018.6018.7818.781,197,200
Jun 20, 202419.2719.3318.8218.9518.95853,300
Jun 18, 202419.8219.8419.2019.3219.32823,800
Jun 17, 202420.5020.5719.7819.8919.89768,300
Jun 14, 202420.8721.0720.5720.6320.63519,500
Jun 13, 202421.7421.9120.8521.2221.22726,600
Jun 12, 202421.8222.6621.4621.6421.64676,800
Jun 11, 202421.1421.1420.5621.0021.00685,800
Jun 10, 202421.4021.4020.6721.3521.35784,400
Jun 7, 202422.9322.9321.7221.7421.74486,300
Jun 6, 202423.3323.4322.6123.4023.40607,700
Jun 5, 202421.4823.4721.3123.4723.47822,300
Jun 4, 202421.4721.5521.1121.3021.30496,400
Jun 3, 202421.8622.2721.5021.5621.56801,400
May 31, 202421.9122.2821.4821.5221.52589,300
May 30, 202421.5621.9221.4621.7821.78671,400
May 29, 202421.5621.7721.2221.4121.41498,700
May 28, 202422.1922.2821.6922.1122.11524,700
May 24, 202421.9422.2821.6721.9821.98445,400
May 23, 202422.7322.8021.6621.8221.82558,800
May 22, 202422.0023.3721.7522.6522.65860,900
May 21, 202422.3822.5721.9222.0422.04604,400
May 20, 202422.8022.8022.1722.6022.60642,100
May 17, 202422.9723.0722.6322.7622.76498,100
May 16, 202423.2423.2422.5322.9022.90684,500
May 15, 202423.8524.0923.1323.3623.36713,300
May 14, 202423.5724.6022.9123.2523.25713,400
May 13, 202422.8223.5222.8223.1823.181,010,000
May 10, 202423.0323.2022.4222.7322.73661,800
May 9, 202423.2623.5323.0123.1423.14623,700
May 8, 202423.2223.3922.8823.2223.22761,700
May 7, 202424.1024.1523.5223.7223.72569,000
May 6, 202423.8924.6523.5624.0524.05700,200
May 3, 202423.7225.1923.5923.6823.681,017,000
May 2, 202422.9024.2222.3223.1923.192,819,400
May 1, 202424.5026.7524.4225.2625.261,368,600
Apr 30, 202424.0624.5923.9624.3824.38563,900
Apr 29, 202424.2925.1624.2924.4424.44583,500
Apr 26, 202423.6024.2723.3623.9723.97711,000
Apr 25, 202423.5023.7422.7023.3423.34919,500
Apr 24, 202424.7324.8624.0224.0424.04567,800
Apr 23, 202424.4925.6324.3624.8124.81654,500
Apr 22, 202424.5224.8124.1424.4924.49494,600
Apr 19, 202424.1824.5923.9424.2924.29604,000
Apr 18, 202425.1725.3324.2824.3424.34672,400
Apr 17, 202424.9825.5324.4625.0425.04487,800
Apr 16, 202425.3325.5024.7024.7624.76554,000
Apr 15, 202426.4726.6225.4025.5425.54708,200

Related Tickers

CERT Certara, Inc.
13.73
-4.65%
 
SLP Simulations Plus, Inc.
32.53
-4.77%
 
MSPR MSP Recovery, Inc.
2.2873
-19.18%
 
BFRG Bullfrog AI Holdings, Inc.
1.6633
-7.08%
 
WORX SCWorx Corp.
0.6200
-11.43%
 
TEM Tempus AI, Inc.
41.95
-2.74%
 
ICCT iCoreConnect Inc.
3.1250
-19.28%
 
TXG 10x Genomics, Inc.
8.21
-0.85%
 
DOCS Doximity, Inc.
53.37
+1.46%
 
TDOC Teladoc Health, Inc.
7.23
-0.21%