Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
1.410
-0.140 (-9.03%)
Mar 31, 2025, 1:08 PM EDT - Market open
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.55 | 1.55 | 1.32 | 1.46 | - | -5.81% | 161,887 |
| Mar 28, 2025 | 1.66 | 1.66 | 1.17 | 1.55 | 1.55 | -6.06% | 1,057,988 |
| Mar 27, 2025 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -3.51% | 358,780 |
| Mar 26, 2025 | 1.81 | 1.88 | 1.65 | 1.71 | 1.71 | -3.39% | 700,958 |
| Mar 25, 2025 | 1.99 | 2.00 | 1.76 | 1.77 | 1.77 | -7.33% | 863,234 |
| Mar 24, 2025 | 1.93 | 2.06 | 1.85 | 1.91 | 1.91 | -4.98% | 1,038,534 |
| Mar 21, 2025 | 1.75 | 2.16 | 1.62 | 2.01 | 2.01 | 18.93% | 2,602,686 |
| Mar 20, 2025 | 1.76 | 1.90 | 1.53 | 1.69 | 1.69 | -11.05% | 1,865,132 |
| Mar 19, 2025 | 1.87 | 2.07 | 1.69 | 1.90 | 1.90 | 19.50% | 18,347,428 |
| Mar 18, 2025 | 3.03 | 3.17 | 1.53 | 1.59 | 1.59 | -35.89% | 62,793,468 |
| Mar 17, 2025 | 1.68 | 2.60 | 1.51 | 2.48 | 2.48 | 66.44% | 24,840,482 |
| Mar 14, 2025 | 1.30 | 1.58 | 1.20 | 1.49 | 1.49 | 20.16% | 580,591 |
| Mar 13, 2025 | 1.27 | 1.35 | 1.00 | 1.24 | 1.24 | -1.59% | 4,022,480 |
| Mar 12, 2025 | 1.22 | 1.34 | 1.13 | 1.26 | 1.26 | - | 242,233 |
| Mar 11, 2025 | 1.29 | 1.39 | 1.21 | 1.26 | 1.26 | -10.64% | 210,831 |
| Mar 10, 2025 | 1.50 | 1.54 | 1.35 | 1.41 | 1.41 | -10.76% | 386,417 |
| Mar 7, 2025 | 2.09 | 2.15 | 1.51 | 1.58 | 1.58 | -34.44% | 1,592,908 |
| Mar 6, 2025 | 3.25 | 3.61 | 2.26 | 2.41 | 2.41 | 9.55% | 49,208,846 |
| Mar 5, 2025 | 2.29 | 2.42 | 2.20 | 2.20 | 2.20 | 3.77% | 4,905 |
| Mar 4, 2025 | 2.45 | 2.45 | 2.01 | 2.12 | 2.12 | -14.52% | 7,306 |
| Mar 3, 2025 | 2.78 | 2.78 | 2.43 | 2.48 | 2.48 | -6.42% | 3,293 |
| Feb 28, 2025 | 2.78 | 2.78 | 2.25 | 2.65 | 2.65 | 0.38% | 3,838 |
| Feb 27, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 434 |
| Feb 26, 2025 | 2.68 | 2.77 | 2.46 | 2.64 | 2.64 | 2.52% | 3,958 |
| Feb 25, 2025 | 2.50 | 2.64 | 2.50 | 2.58 | 2.58 | -2.83% | 5,033 |
| Feb 24, 2025 | 2.91 | 2.93 | 2.65 | 2.65 | 2.65 | -5.22% | 4,887 |
| Feb 21, 2025 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | 2.42% | 1,365 |
| Feb 20, 2025 | 2.94 | 2.99 | 2.61 | 2.73 | 2.73 | -4.21% | 18,023 |
| Feb 19, 2025 | 3.27 | 3.27 | 2.81 | 2.85 | 2.85 | -5.94% | 25,318 |
| Feb 18, 2025 | 3.10 | 3.15 | 3.03 | 3.03 | 3.03 | -3.75% | 3,251 |
| Feb 14, 2025 | 3.27 | 3.27 | 3.10 | 3.15 | 3.15 | -0.69% | 3,374 |
| Feb 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5.32% | 934 |
| Feb 12, 2025 | 3.20 | 3.20 | 3.01 | 3.01 | 3.01 | -7.38% | 3,959 |
| Feb 11, 2025 | 3.15 | 3.70 | 3.10 | 3.25 | 3.25 | -0.61% | 51,519 |
| Feb 10, 2025 | 3.34 | 3.44 | 3.13 | 3.27 | 3.27 | -5.22% | 7,098 |
| Feb 7, 2025 | 3.07 | 3.65 | 3.07 | 3.45 | 3.45 | 4.55% | 6,060 |
| Feb 6, 2025 | 3.57 | 3.61 | 3.20 | 3.30 | 3.30 | -8.21% | 18,110 |
| Feb 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.27% | 1,733 |
| Feb 4, 2025 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | -8.97% | 5,181 |
| Feb 3, 2025 | 3.81 | 3.90 | 3.80 | 3.90 | 3.90 | 0.78% | 7,258 |
| Jan 31, 2025 | 3.84 | 3.87 | 3.60 | 3.87 | 3.87 | -0.77% | 9,528 |
| Jan 30, 2025 | 3.70 | 4.01 | 3.48 | 3.90 | 3.90 | 0.78% | 8,866 |
| Jan 29, 2025 | 3.76 | 4.10 | 3.50 | 3.87 | 3.87 | 4.03% | 19,731 |
| Jan 28, 2025 | 4.13 | 4.13 | 3.68 | 3.72 | 3.72 | -7.00% | 3,071 |
| Jan 27, 2025 | 4.31 | 4.40 | 4.00 | 4.00 | 4.00 | -8.26% | 9,257 |
| Jan 24, 2025 | 4.10 | 4.36 | 4.10 | 4.36 | 4.36 | 3.93% | 2,775 |
| Jan 23, 2025 | 4.10 | 4.46 | 4.03 | 4.20 | 4.20 | -4.00% | 43,408 |
| Jan 22, 2025 | 4.37 | 4.37 | 4.24 | 4.37 | 4.37 | -2.89% | 1,250 |
| Jan 21, 2025 | 4.28 | 4.50 | 4.10 | 4.50 | 4.50 | -2.70% | 9,027 |
| Jan 17, 2025 | 4.75 | 5.16 | 4.50 | 4.63 | 4.63 | 1.20% | 4,258 |