Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Science 37 Hldgs Inc (NQ: SNCE )

5.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.680 5.700 5.660 5.670 135,326 -0.03(-0.53%)
Jan 30, 2024 5.680 5.700 5.660 5.700 104,252 +0.03(+0.53%)
Jan 29, 2024 5.690 5.750 5.640 5.670 436,210 +0.93(+19.62%)
Jan 26, 2024 5.030 5.115 4.500 4.740 29,193 -0.19(-3.85%)
Jan 25, 2024 5.165 5.165 4.920 4.930 7,159 +0.00(+0.00%)
Jan 24, 2024 5.230 5.440 4.930 4.930 13,749 -0.27(-5.19%)
Jan 23, 2024 5.300 5.375 5.200 5.200 1,603 +0.00(+0.00%)
Jan 22, 2024 5.330 5.500 5.200 5.200 4,824 -0.11(-2.07%)
Jan 19, 2024 5.190 5.860 5.170 5.310 42,160 +0.18(+3.51%)
Jan 18, 2024 5.110 5.290 5.110 5.130 9,003 +0.11(+2.19%)
Jan 17, 2024 5.540 5.560 4.700 5.020 38,478 -0.54(-9.71%)
Jan 16, 2024 5.890 5.740 5.554 5.560 6,533 -0.37(-6.24%)
Jan 12, 2024 6.070 6.190 5.927 5.930 4,687 -0.05(-0.84%)
Jan 11, 2024 6.000 6.061 5.948 5.980 12,055 -0.06(-0.99%)
Jan 10, 2024 6.110 6.110 6.010 6.040 3,542 +0.04(+0.67%)
Jan 09, 2024 5.920 6.080 5.844 6.000 6,452 +0.08(+1.35%)
Jan 08, 2024 6.100 6.400 5.895 5.920 39,496 -0.23(-3.74%)
Jan 05, 2024 5.580 6.170 5.560 6.150 25,459 +0.46(+8.08%)
Jan 04, 2024 5.580 5.789 5.510 5.690 13,360 +0.11(+1.97%)
Jan 03, 2024 5.140 5.620 5.000 5.580 27,308 +0.48(+9.41%)
Jan 02, 2024 5.300 5.300 5.000 5.100 20,745 -0.24(-4.49%)
Dec 29, 2023 5.300 5.849 5.070 5.340 45,861 +0.07(+1.33%)
Dec 28, 2023 5.210 5.419 5.030 5.270 47,620 -0.03(-0.57%)
Dec 27, 2023 6.100 6.490 5.050 5.300 219,418 -0.51(-8.78%)
Dec 26, 2023 4.320 7.390 4.320 5.810 675,562 +1.47(+33.87%)
Dec 22, 2023 4.140 4.500 3.810 4.340 29,064 +0.24(+5.85%)
Dec 21, 2023 4.010 4.340 3.730 4.100 37,275 -0.27(-6.18%)
Dec 20, 2023 4.570 4.910 4.220 4.370 21,589 -0.14(-3.10%)
Dec 19, 2023 4.820 5.156 4.475 4.510 13,768 -0.09(-1.96%)
Dec 18, 2023 5.070 5.095 4.390 4.600 14,958 -0.46(-9.09%)
Dec 15, 2023 5.170 5.580 5.060 5.060 24,842 -0.11(-2.13%)
Dec 14, 2023 4.090 5.290 4.090 5.170 45,067 +1.08(+26.41%)
Dec 13, 2023 4.320 4.360 4.020 4.090 18,061 -0.32(-7.26%)
Dec 12, 2023 4.230 4.550 4.010 4.410 31,064 +0.07(+1.61%)
Dec 11, 2023 4.800 4.840 4.310 4.340 25,046 -0.59(-11.97%)
Dec 08, 2023 3.930 5.230 3.930 4.930 59,810 +4.69(+1954.17%)
Dec 07, 2023 0.2431 0.2557 0.2332 0.2400 423,594 -0.02(-6.98%)
Dec 06, 2023 0.2300 0.2671 0.2300 0.2580 388,842 +0.03(+11.21%)
Dec 05, 2023 0.2425 0.2527 0.2149 0.2320 1,362,368 -0.02(-7.20%)
Dec 04, 2023 0.2372 0.2600 0.2338 0.2500 367,169 +0.00(+0.00%)
Dec 01, 2023 0.2500 0.2586 0.2424 0.2500 160,815 -0.00(-1.22%)
Nov 30, 2023 0.2424 0.2568 0.2338 0.2531 106,111 +0.02(+6.48%)
Nov 29, 2023 0.2395 0.2449 0.2377 0.2377 204,687 -0.00(-1.00%)
Nov 28, 2023 0.2494 0.2499 0.2329 0.2401 122,111 -0.00(-0.37%)
Nov 27, 2023 0.2250 0.2566 0.2250 0.2410 174,501 -0.01(-2.59%)
Nov 24, 2023 0.2318 0.2474 0.2250 0.2474 74,391 +0.01(+4.65%)
Nov 22, 2023 0.2424 0.2519 0.2337 0.2364 213,647 -0.00(-1.42%)
Nov 21, 2023 0.2500 0.2519 0.2250 0.2398 407,523 -0.01(-4.04%)
Nov 20, 2023 0.2520 0.2674 0.2373 0.2499 282,994 -0.01(-2.72%)
Nov 17, 2023 0.2501 0.2673 0.2501 0.2569 120,682 +0.00(+0.75%)
Nov 16, 2023 0.2571 0.2690 0.2406 0.2550 128,813 -0.02(-5.56%)
Nov 15, 2023 0.2844 0.2894 0.2611 0.2700 163,535 +0.01(+2.27%)
Nov 14, 2023 0.2766 0.2990 0.2516 0.2640 160,458 -0.01(-2.33%)
Nov 13, 2023 0.2836 0.2887 0.2501 0.2703 164,662 -0.02(-5.95%)
Nov 10, 2023 0.3151 0.3200 0.2836 0.2874 65,072 -0.01(-4.23%)
Nov 09, 2023 0.3479 0.3550 0.2966 0.3001 198,470 -0.05(-13.74%)
Nov 08, 2023 0.3500 0.3800 0.3450 0.3479 172,483 -0.01(-3.36%)
Nov 07, 2023 0.4300 0.4300 0.3416 0.3600 386,130 -0.06(-13.81%)
Nov 06, 2023 0.4000 0.4200 0.3901 0.4177 603,800 +0.02(+5.08%)
Nov 03, 2023 0.3850 0.4000 0.3810 0.3975 536,473 +0.02(+6.00%)
Nov 02, 2023 0.3600 0.3858 0.3600 0.3750 252,821 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.