NasdaqGS - Nasdaq Real Time Price USD

Schrödinger, Inc. (SDGR)

Compare
19.29
-1.04
(-5.12%)
At close: 4:00:01 PM EST
19.44
+0.15
+(0.78%)
After hours: 5:56:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 19.60 19.85 18.95 19.29 19.29 487,835
Jan 8, 2025 20.77 20.87 19.75 20.33 20.33 527,600
Jan 7, 2025 21.10 22.38 20.83 21.15 21.15 608,500
Jan 6, 2025 21.19 21.70 21.04 21.09 21.09 514,000
Jan 3, 2025 20.62 20.94 20.14 20.87 20.87 566,800
Jan 2, 2025 19.72 20.62 19.34 20.40 20.40 735,000
Dec 31, 2024 18.88 19.64 18.75 19.29 19.29 458,700
Dec 30, 2024 19.38 19.41 18.78 18.82 18.82 661,100
Dec 27, 2024 20.07 20.20 18.83 19.77 19.77 686,800
Dec 26, 2024 19.50 20.48 19.40 20.30 20.30 522,200
Dec 24, 2024 19.80 20.00 19.44 19.73 19.73 209,500
Dec 23, 2024 19.36 19.80 18.95 19.76 19.76 483,200
Dec 20, 2024 19.03 19.84 19.01 19.44 19.44 1,066,300
Dec 19, 2024 19.99 20.10 18.61 19.30 19.30 966,300
Dec 18, 2024 21.31 22.27 19.40 19.74 19.74 1,230,400
Dec 17, 2024 21.64 21.91 21.13 21.36 21.36 700,100
Dec 16, 2024 20.83 21.96 20.33 21.64 21.64 418,800
Dec 13, 2024 21.18 21.34 20.42 20.83 20.83 457,200
Dec 12, 2024 21.35 22.00 21.05 21.07 21.07 421,500
Dec 11, 2024 22.50 22.70 21.43 21.76 21.76 408,900
Dec 10, 2024 21.74 22.26 21.55 22.11 22.11 561,400
Dec 9, 2024 22.15 22.44 21.58 21.67 21.67 556,800
Dec 6, 2024 20.85 21.90 20.77 21.84 21.84 506,100
Dec 5, 2024 22.25 22.25 20.56 20.63 20.63 547,600
Dec 4, 2024 22.04 22.48 21.51 22.23 22.23 516,000
Dec 3, 2024 22.13 22.47 21.80 21.95 21.95 427,700
Dec 2, 2024 22.57 22.83 22.03 22.48 22.48 612,600
Nov 29, 2024 22.05 22.80 22.05 22.57 22.57 384,700
Nov 27, 2024 21.64 22.19 21.60 22.01 22.01 448,200
Nov 26, 2024 22.15 22.33 21.20 21.46 21.46 899,900
Nov 25, 2024 21.44 22.72 21.23 22.30 22.30 1,609,200
Nov 22, 2024 20.48 21.21 20.08 20.84 20.84 623,500
Nov 21, 2024 19.24 20.59 18.84 20.37 20.37 805,200
Nov 20, 2024 18.94 19.28 18.71 19.17 19.17 630,800
Nov 19, 2024 18.00 19.06 17.90 18.93 18.93 672,000
Nov 18, 2024 18.46 18.68 17.42 18.23 18.23 1,001,600
Nov 15, 2024 20.46 20.46 18.46 18.54 18.54 1,220,700
Nov 14, 2024 22.18 22.39 20.30 20.37 20.37 1,402,600
Nov 13, 2024 22.04 23.14 21.81 22.09 22.09 1,346,200
Nov 12, 2024 23.00 23.65 21.35 22.25 22.25 2,961,400
Nov 11, 2024 19.15 19.71 19.05 19.54 19.54 1,279,500
Nov 8, 2024 18.74 18.88 18.42 18.75 18.75 587,200
Nov 7, 2024 19.00 19.25 18.76 18.78 18.78 417,900
Nov 6, 2024 18.78 19.00 17.94 18.97 18.97 786,400
Nov 5, 2024 18.12 18.26 17.73 17.89 17.89 1,041,600
Nov 4, 2024 17.90 18.55 17.77 18.24 18.24 620,900
Nov 1, 2024 17.82 18.59 17.77 17.99 17.99 626,800
Oct 31, 2024 17.47 17.84 17.28 17.59 17.59 824,900
Oct 30, 2024 18.53 18.92 17.53 17.58 17.58 695,300
Oct 29, 2024 18.28 18.78 18.17 18.74 18.74 450,700
Oct 28, 2024 17.98 18.80 17.96 18.37 18.37 508,300
Oct 25, 2024 17.78 17.99 17.53 17.68 17.68 369,100
Oct 24, 2024 18.36 18.42 17.56 17.71 17.71 533,900
Oct 23, 2024 18.65 18.67 17.96 18.12 18.12 884,300
Oct 22, 2024 17.82 19.36 17.81 18.68 18.68 1,014,700
Oct 21, 2024 17.53 17.97 17.50 17.92 17.92 632,600
Oct 18, 2024 17.78 17.90 17.53 17.80 17.80 546,800
Oct 17, 2024 17.78 17.86 17.33 17.59 17.59 463,900
Oct 16, 2024 17.82 18.11 17.58 17.92 17.92 481,800
Oct 15, 2024 17.83 18.02 17.43 17.65 17.65 411,800
Oct 14, 2024 17.71 18.00 17.44 17.83 17.83 438,500
Oct 11, 2024 17.29 18.13 17.24 17.67 17.67 528,300
Oct 10, 2024 16.92 17.42 16.75 17.33 17.33 460,900
Oct 9, 2024 17.14 17.71 17.00 17.22 17.22 572,300
Oct 8, 2024 17.00 17.21 16.67 17.13 17.13 945,000
Oct 7, 2024 17.46 17.47 16.93 16.98 16.98 672,000
Oct 4, 2024 17.73 18.12 17.45 17.51 17.51 812,000
Oct 3, 2024 17.60 17.78 17.36 17.44 17.44 405,600
Oct 2, 2024 17.67 17.92 17.15 17.83 17.83 542,700
Oct 1, 2024 18.50 18.50 17.66 17.80 17.80 559,800
Sep 30, 2024 18.70 19.02 18.54 18.55 18.55 490,100
Sep 27, 2024 19.21 19.42 18.62 18.74 18.74 426,600
Sep 26, 2024 18.75 18.94 18.47 18.92 18.92 420,200
Sep 25, 2024 18.89 18.89 18.39 18.44 18.44 514,800
Sep 24, 2024 19.02 19.22 18.82 18.91 18.91 403,000
Sep 23, 2024 19.98 19.98 18.96 18.96 18.96 678,700
Sep 20, 2024 20.73 20.79 19.70 19.85 19.85 1,046,600
Sep 19, 2024 20.37 21.35 19.88 20.84 20.84 666,400
Sep 18, 2024 19.60 20.60 19.50 19.72 19.72 688,000
Sep 17, 2024 20.06 20.28 19.57 19.62 19.62 715,500
Sep 16, 2024 20.75 20.84 19.79 19.86 19.86 611,800
Sep 13, 2024 20.83 20.90 20.17 20.73 20.73 926,500
Sep 12, 2024 20.57 21.16 20.08 20.59 20.59 447,200
Sep 11, 2024 20.14 20.60 19.62 20.58 20.58 382,600
Sep 10, 2024 20.17 20.31 19.83 20.30 20.30 327,800
Sep 9, 2024 20.45 20.52 19.85 20.08 20.08 604,800
Sep 6, 2024 20.61 20.81 20.04 20.50 20.50 596,400
Sep 5, 2024 20.37 20.68 20.02 20.52 20.52 430,700
Sep 4, 2024 20.40 21.10 20.20 20.35 20.35 424,600
Sep 3, 2024 20.72 21.57 20.36 20.54 20.54 691,200
Aug 30, 2024 21.39 21.52 20.79 21.03 21.03 449,900
Aug 29, 2024 20.70 21.97 20.70 21.20 21.20 575,300
Aug 28, 2024 20.49 20.73 20.17 20.46 20.46 387,300
Aug 27, 2024 20.69 20.81 20.36 20.61 20.61 366,300
Aug 26, 2024 20.01 20.87 19.88 20.85 20.85 554,900
Aug 23, 2024 19.81 20.31 19.50 19.87 19.87 442,700
Aug 22, 2024 20.21 20.22 19.34 19.49 19.49 393,500
Aug 21, 2024 20.44 20.62 19.69 20.09 20.09 621,400
Aug 20, 2024 20.23 20.69 20.05 20.48 20.48 461,700
Aug 19, 2024 19.80 20.33 19.59 20.18 20.18 744,500
Aug 16, 2024 20.60 20.67 19.56 19.74 19.74 599,700
Aug 15, 2024 19.72 21.18 19.62 20.50 20.50 628,400
Aug 14, 2024 20.03 20.22 18.87 19.00 19.00 538,700
Aug 13, 2024 18.79 20.00 18.45 19.91 19.91 717,200
Aug 12, 2024 18.83 18.92 18.45 18.62 18.62 447,000
Aug 9, 2024 19.51 19.65 18.77 18.91 18.91 553,300
Aug 8, 2024 18.25 19.33 18.13 19.29 19.29 613,000
Aug 7, 2024 19.67 19.67 18.02 18.05 18.05 833,200
Aug 6, 2024 19.20 19.61 18.88 19.19 19.19 845,400
Aug 5, 2024 18.74 19.58 18.55 19.02 19.02 1,223,500
Aug 2, 2024 21.66 21.89 19.95 20.24 20.24 1,463,600
Aug 1, 2024 24.32 24.77 21.61 22.60 22.60 1,943,100
Jul 31, 2024 22.56 23.11 21.88 22.28 22.28 787,300
Jul 30, 2024 22.40 22.77 21.72 22.57 22.57 712,600
Jul 29, 2024 22.48 22.78 22.06 22.25 22.25 656,400
Jul 26, 2024 22.81 22.96 22.06 22.42 22.42 450,000
Jul 25, 2024 21.77 23.18 21.53 22.29 22.29 925,100
Jul 24, 2024 22.43 22.79 21.58 21.84 21.84 512,600
Jul 23, 2024 22.87 23.22 22.46 22.67 22.67 865,800
Jul 22, 2024 21.90 23.24 21.38 23.21 23.21 675,700
Jul 19, 2024 21.88 21.98 21.16 21.37 21.37 508,100
Jul 18, 2024 22.96 23.06 21.47 21.79 21.79 583,000
Jul 17, 2024 23.49 24.57 23.11 23.17 23.17 679,800
Jul 16, 2024 23.02 24.24 22.85 24.02 24.02 791,500
Jul 15, 2024 22.59 23.00 22.22 22.69 22.69 660,000
Jul 12, 2024 21.89 22.67 21.80 22.40 22.40 652,500
Jul 11, 2024 21.27 21.80 20.94 21.56 21.56 824,700
Jul 10, 2024 20.55 20.71 20.05 20.58 20.58 429,700
Jul 9, 2024 21.04 21.09 20.24 20.51 20.51 599,800
Jul 8, 2024 21.16 21.78 20.82 21.19 21.19 666,000
Jul 5, 2024 20.09 20.84 19.84 20.71 20.71 421,000
Jul 3, 2024 20.50 20.50 19.81 20.10 20.10 404,100
Jul 2, 2024 19.28 20.36 19.01 20.33 20.33 1,074,300
Jul 1, 2024 19.29 19.47 18.74 18.76 18.76 599,500
Jun 28, 2024 19.51 19.72 18.91 19.34 19.34 1,052,600
Jun 27, 2024 18.65 19.55 18.21 19.45 19.45 966,400
Jun 26, 2024 18.60 18.85 18.44 18.65 18.65 636,000
Jun 25, 2024 19.40 19.65 18.69 18.70 18.70 496,000
Jun 24, 2024 18.80 19.80 18.74 19.41 19.41 615,100
Jun 21, 2024 18.83 19.00 18.60 18.78 18.78 1,197,200
Jun 20, 2024 19.27 19.33 18.82 18.95 18.95 853,300
Jun 18, 2024 19.82 19.84 19.20 19.32 19.32 823,800
Jun 17, 2024 20.50 20.57 19.78 19.89 19.89 768,300
Jun 14, 2024 20.87 21.07 20.57 20.63 20.63 519,500
Jun 13, 2024 21.74 21.91 20.85 21.22 21.22 726,600
Jun 12, 2024 21.82 22.66 21.46 21.64 21.64 676,800
Jun 11, 2024 21.14 21.14 20.56 21.00 21.00 685,800
Jun 10, 2024 21.40 21.40 20.67 21.35 21.35 784,400
Jun 7, 2024 22.93 22.93 21.72 21.74 21.74 486,300
Jun 6, 2024 23.33 23.43 22.61 23.40 23.40 607,700
Jun 5, 2024 21.48 23.47 21.31 23.47 23.47 822,300
Jun 4, 2024 21.47 21.55 21.11 21.30 21.30 496,400
Jun 3, 2024 21.86 22.27 21.50 21.56 21.56 801,400
May 31, 2024 21.91 22.28 21.48 21.52 21.52 589,300
May 30, 2024 21.56 21.92 21.46 21.78 21.78 671,400
May 29, 2024 21.56 21.77 21.22 21.41 21.41 498,700
May 28, 2024 22.19 22.28 21.69 22.11 22.11 524,700
May 24, 2024 21.94 22.28 21.67 21.98 21.98 445,400
May 23, 2024 22.73 22.80 21.66 21.82 21.82 558,800
May 22, 2024 22.00 23.37 21.75 22.65 22.65 860,900
May 21, 2024 22.38 22.57 21.92 22.04 22.04 604,400
May 20, 2024 22.80 22.80 22.17 22.60 22.60 642,100
May 17, 2024 22.97 23.07 22.63 22.76 22.76 498,100
May 16, 2024 23.24 23.24 22.53 22.90 22.90 684,500
May 15, 2024 23.85 24.09 23.13 23.36 23.36 713,300
May 14, 2024 23.57 24.60 22.91 23.25 23.25 713,400
May 13, 2024 22.82 23.52 22.82 23.18 23.18 1,010,000
May 10, 2024 23.03 23.20 22.42 22.73 22.73 661,800
May 9, 2024 23.26 23.53 23.01 23.14 23.14 623,700
May 8, 2024 23.22 23.39 22.88 23.22 23.22 761,700
May 7, 2024 24.10 24.15 23.52 23.72 23.72 569,000
May 6, 2024 23.89 24.65 23.56 24.05 24.05 700,200
May 3, 2024 23.72 25.19 23.59 23.68 23.68 1,017,000
May 2, 2024 22.90 24.22 22.32 23.19 23.19 2,819,400
May 1, 2024 24.50 26.75 24.42 25.26 25.26 1,368,600
Apr 30, 2024 24.06 24.59 23.96 24.38 24.38 563,900
Apr 29, 2024 24.29 25.16 24.29 24.44 24.44 583,500
Apr 26, 2024 23.60 24.27 23.36 23.97 23.97 711,000
Apr 25, 2024 23.50 23.74 22.70 23.34 23.34 919,500
Apr 24, 2024 24.73 24.86 24.02 24.04 24.04 567,800
Apr 23, 2024 24.49 25.63 24.36 24.81 24.81 654,500
Apr 22, 2024 24.52 24.81 24.14 24.49 24.49 494,600
Apr 19, 2024 24.18 24.59 23.94 24.29 24.29 604,000
Apr 18, 2024 25.17 25.33 24.28 24.34 24.34 672,400
Apr 17, 2024 24.98 25.53 24.46 25.04 25.04 487,800
Apr 16, 2024 25.33 25.50 24.70 24.76 24.76 554,000
Apr 15, 2024 26.47 26.62 25.40 25.54 25.54 708,200
Apr 12, 2024 27.03 27.15 26.18 26.45 26.45 431,400
Apr 11, 2024 27.82 27.97 26.85 27.38 27.38 452,000
Apr 10, 2024 27.30 27.54 26.22 27.51 27.51 700,100
Apr 9, 2024 27.53 29.15 27.42 28.50 28.50 1,132,000
Apr 8, 2024 27.20 27.64 26.55 27.31 27.31 634,900
Apr 5, 2024 25.89 27.01 25.60 26.92 26.92 887,100
Apr 4, 2024 25.33 26.38 25.02 26.05 26.05 672,500
Apr 3, 2024 24.80 25.23 24.33 24.89 24.89 568,000
Apr 2, 2024 25.58 25.58 24.81 25.08 25.08 694,300
Apr 1, 2024 27.10 27.10 25.59 26.33 26.33 669,200
Mar 28, 2024 26.67 27.45 26.59 27.00 27.00 566,500
Mar 27, 2024 26.02 26.69 25.57 26.63 26.63 659,600
Mar 26, 2024 25.83 26.17 25.36 25.65 25.65 675,700
Mar 25, 2024 26.84 27.13 25.37 25.51 25.51 566,700
Mar 22, 2024 27.43 27.86 26.74 26.77 26.77 582,600
Mar 21, 2024 27.00 27.77 26.75 27.51 27.51 1,351,000
Mar 20, 2024 26.05 26.70 25.30 26.69 26.69 1,050,800
Mar 19, 2024 25.30 26.22 25.17 26.04 26.04 668,400
Mar 18, 2024 26.21 26.75 25.64 25.68 25.68 930,900
Mar 15, 2024 25.52 26.12 25.16 26.04 26.04 1,256,300
Mar 14, 2024 26.35 26.66 25.51 25.75 25.75 1,045,100
Mar 13, 2024 26.01 27.05 25.97 26.50 26.50 652,300
Mar 12, 2024 26.50 26.57 25.70 26.33 26.33 710,900
Mar 11, 2024 26.96 28.00 26.16 26.54 26.54 970,900
Mar 8, 2024 27.20 28.53 26.73 27.16 27.16 1,626,500
Mar 7, 2024 25.21 27.00 25.17 26.80 26.80 1,591,700
Mar 6, 2024 25.25 25.41 24.55 24.81 24.81 615,700
Mar 5, 2024 24.96 25.65 24.56 24.74 24.74 875,300
Mar 4, 2024 26.89 26.89 24.97 25.24 25.24 1,273,300
Mar 1, 2024 25.53 27.29 25.53 26.81 26.81 2,191,400
Feb 29, 2024 26.89 28.24 25.01 25.46 25.46 4,086,900
Feb 28, 2024 32.29 32.46 31.29 31.37 31.37 1,265,300
Feb 27, 2024 32.00 33.63 31.69 33.09 33.09 961,200
Feb 26, 2024 30.36 31.93 30.28 31.48 31.48 672,900
Feb 23, 2024 31.14 31.72 30.19 30.48 30.48 954,600
Feb 22, 2024 31.08 32.36 30.78 31.15 31.15 1,008,700
Feb 21, 2024 30.51 30.59 29.43 30.03 30.03 888,300
Feb 20, 2024 31.96 32.28 30.20 30.93 30.93 965,200
Feb 16, 2024 29.45 33.24 29.20 32.50 32.50 1,686,500
Feb 15, 2024 28.35 29.84 28.12 29.70 29.70 938,400
Feb 14, 2024 27.13 27.85 26.89 27.75 27.75 627,400
Feb 13, 2024 27.20 27.55 26.32 26.58 26.58 658,000
Feb 12, 2024 27.55 28.83 27.50 28.51 28.51 863,400
Feb 9, 2024 27.45 28.22 27.34 27.59 27.59 566,500
Feb 8, 2024 26.44 27.57 26.17 27.20 27.20 383,200
Feb 7, 2024 26.72 26.78 26.21 26.44 26.44 484,700
Feb 6, 2024 25.86 26.78 25.64 26.65 26.65 682,100
Feb 5, 2024 25.99 26.23 25.35 25.94 25.94 495,700
Feb 2, 2024 26.03 27.01 25.90 26.50 26.50 506,600
Feb 1, 2024 27.14 27.27 25.80 26.63 26.63 710,800
Jan 31, 2024 27.40 28.21 26.43 26.45 26.45 754,600
Jan 30, 2024 27.97 28.01 27.16 27.47 27.47 509,800
Jan 29, 2024 27.20 28.39 26.66 28.25 28.25 453,800
Jan 26, 2024 27.68 29.15 27.07 27.19 27.19 579,300
Jan 25, 2024 27.71 28.06 26.51 26.86 26.86 539,600
Jan 24, 2024 27.71 27.85 26.88 27.15 27.15 605,800
Jan 23, 2024 27.90 28.60 26.76 27.29 27.29 513,900
Jan 22, 2024 26.70 27.76 25.52 27.39 27.39 1,228,100
Jan 19, 2024 26.05 26.41 24.88 26.38 26.38 820,700
Jan 18, 2024 26.83 26.83 25.76 25.98 25.98 952,500
Jan 17, 2024 26.65 26.98 26.18 26.64 26.64 723,800
Jan 16, 2024 27.75 28.04 26.76 27.41 27.41 836,300
Jan 12, 2024 29.53 30.00 28.27 28.40 28.40 583,600
Jan 11, 2024 30.24 30.39 28.79 29.37 29.37 715,900

Related Tickers

CERT Certara, Inc.
10.61
-3.72%
 
TXG 10x Genomics, Inc.
15.58
-1.58%
 
TEM Tempus AI, Inc
37.52
+0.08%
 
TDOC Teladoc Health, Inc.
9.87
+0.92%
 
DOCS Doximity, Inc.
52.10
-5.27%
 
AMWL American Well Corporation
7.22
-0.96%
 
VEEV Veeva Systems Inc.
217.75
+0.21%
 
WGS GeneDx Holdings Corp.
89.38
-7.45%
 
PGNY Progyny, Inc.
18.76
+2.79%
 
GDRX GoodRx Holdings, Inc.
4.5500
+6.31%