Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
4.625
+0.025 (0.54%)
Jan 17, 2025, 4:00 PM EST - Market closed
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.75 | 5.16 | 4.50 | 4.63 | 4.63 | 1.20% | 4,258 |
| Jan 16, 2025 | 4.20 | 4.96 | 4.20 | 4.57 | 4.57 | 8.55% | 20,758 |
| Jan 15, 2025 | 3.90 | 4.30 | 3.90 | 4.21 | 4.21 | 1.69% | 6,757 |
| Jan 14, 2025 | 4.25 | 4.48 | 3.94 | 4.14 | 4.14 | -10.97% | 19,957 |
| Jan 13, 2025 | 4.82 | 4.82 | 4.15 | 4.65 | 4.65 | -2.11% | 9,593 |
| Jan 10, 2025 | 5.00 | 5.04 | 4.41 | 4.75 | 4.75 | -6.31% | 8,985 |
| Jan 8, 2025 | 5.24 | 5.27 | 5.01 | 5.07 | 5.07 | -6.11% | 5,020 |
| Jan 7, 2025 | 5.77 | 5.98 | 5.34 | 5.40 | 5.40 | -7.06% | 9,025 |
| Jan 6, 2025 | 6.40 | 6.41 | 5.60 | 5.81 | 5.81 | -3.97% | 11,332 |
| Jan 3, 2025 | 5.85 | 6.18 | 5.85 | 6.05 | 6.05 | 0.78% | 6,281 |
| Jan 2, 2025 | 6.26 | 6.39 | 6.00 | 6.00 | 6.00 | -0.78% | 3,821 |
| Dec 31, 2024 | 6.41 | 6.45 | 6.00 | 6.05 | 6.05 | -2.42% | 4,170 |
| Dec 30, 2024 | 6.30 | 6.56 | 6.06 | 6.20 | 6.20 | - | 16,685 |
| Dec 27, 2024 | 6.70 | 6.87 | 6.06 | 6.20 | 6.20 | -6.77% | 7,192 |
| Dec 26, 2024 | 7.69 | 7.69 | 6.45 | 6.65 | 6.65 | -11.18% | 10,705 |
| Dec 24, 2024 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | -1.10% | 1,786 |
| Dec 23, 2024 | 7.71 | 8.00 | 7.57 | 7.57 | 7.57 | -0.13% | 4,159 |
| Dec 20, 2024 | 7.55 | 8.15 | 7.55 | 7.58 | 7.58 | -6.77% | 34,621 |
| Dec 19, 2024 | 7.99 | 8.19 | 7.46 | 8.13 | 8.13 | 4.23% | 4,978 |
| Dec 18, 2024 | 7.27 | 8.19 | 7.27 | 7.80 | 7.80 | -2.50% | 20,210 |
| Dec 17, 2024 | 7.69 | 8.00 | 7.63 | 8.00 | 8.00 | 2.83% | 5,989 |
| Dec 16, 2024 | 7.43 | 8.00 | 7.23 | 7.78 | 7.78 | 4.15% | 25,083 |
| Dec 13, 2024 | 7.63 | 8.13 | 7.39 | 7.47 | 7.47 | -4.48% | 9,322 |
| Dec 12, 2024 | 8.05 | 8.05 | 7.82 | 7.82 | 7.82 | -3.10% | 3,524 |
| Dec 11, 2024 | 7.43 | 8.23 | 7.28 | 8.07 | 8.07 | 2.28% | 12,861 |
| Dec 10, 2024 | 6.77 | 7.98 | 6.77 | 7.89 | 7.89 | 6.48% | 12,180 |
| Dec 9, 2024 | 6.67 | 7.41 | 6.61 | 7.41 | 7.41 | 11.09% | 11,600 |
| Dec 6, 2024 | 7.01 | 7.34 | 6.59 | 6.67 | 6.67 | -8.50% | 12,264 |
| Dec 5, 2024 | 7.22 | 7.87 | 7.18 | 7.29 | 7.29 | -1.88% | 10,530 |
| Dec 4, 2024 | 7.41 | 7.99 | 7.35 | 7.43 | 7.43 | 0.41% | 9,319 |
| Dec 3, 2024 | 7.41 | 8.72 | 7.30 | 7.40 | 7.40 | -4.08% | 21,681 |
| Dec 2, 2024 | 7.63 | 8.07 | 7.45 | 7.72 | 7.72 | 4.97% | 15,921 |
| Nov 29, 2024 | 7.50 | 7.60 | 7.34 | 7.35 | 7.35 | -5.89% | 2,023 |
| Nov 27, 2024 | 7.46 | 7.82 | 7.46 | 7.81 | 7.81 | 8.02% | 8,819 |
| Nov 26, 2024 | 7.57 | 7.62 | 7.10 | 7.23 | 7.23 | -5.37% | 11,923 |
| Nov 25, 2024 | 7.50 | 7.93 | 7.50 | 7.64 | 7.64 | 1.33% | 12,073 |
| Nov 22, 2024 | 8.09 | 8.41 | 7.53 | 7.54 | 7.54 | -6.91% | 30,912 |
| Nov 21, 2024 | 8.37 | 8.37 | 7.80 | 8.10 | 8.10 | -3.34% | 3,969 |
| Nov 20, 2024 | 7.93 | 8.38 | 7.78 | 8.38 | 8.38 | 3.97% | 10,013 |
| Nov 19, 2024 | 8.21 | 8.31 | 7.90 | 8.06 | 8.06 | -3.59% | 9,662 |
| Nov 18, 2024 | 8.40 | 8.40 | 7.70 | 8.36 | 8.36 | 4.50% | 5,210 |
| Nov 15, 2024 | 7.62 | 8.07 | 7.62 | 8.00 | 8.00 | 0.38% | 7,274 |
| Nov 14, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.09% | 2,096 |
| Nov 13, 2024 | 8.30 | 8.30 | 7.99 | 8.14 | 8.14 | -2.98% | 6,323 |
| Nov 12, 2024 | 7.81 | 8.39 | 7.81 | 8.39 | 8.39 | 3.45% | 6,366 |
| Nov 11, 2024 | 7.94 | 8.45 | 7.90 | 8.11 | 8.11 | 2.14% | 8,998 |
| Nov 8, 2024 | 8.17 | 8.26 | 7.87 | 7.94 | 7.94 | -2.34% | 11,419 |
| Nov 7, 2024 | 8.20 | 8.44 | 8.06 | 8.13 | 8.13 | 0.87% | 5,672 |
| Nov 6, 2024 | 7.71 | 8.35 | 7.71 | 8.06 | 8.06 | 2.94% | 10,146 |
| Nov 5, 2024 | 8.00 | 8.81 | 7.78 | 7.83 | 7.83 | -3.51% | 32,477 |
| Nov 4, 2024 | 7.37 | 8.75 | 7.37 | 8.12 | 8.12 | 12.55% | 38,199 |
| Nov 1, 2024 | 7.29 | 8.27 | 7.20 | 7.21 | 7.21 | -1.90% | 12,018 |
| Oct 31, 2024 | 8.49 | 8.72 | 7.26 | 7.35 | 7.35 | -7.89% | 60,591 |
| Oct 30, 2024 | 8.61 | 8.97 | 7.89 | 7.98 | 7.98 | -11.52% | 14,976 |
| Oct 29, 2024 | 8.35 | 9.55 | 8.15 | 9.02 | 9.02 | 9.99% | 38,544 |
| Oct 28, 2024 | 7.22 | 8.41 | 7.22 | 8.20 | 8.20 | 10.81% | 36,029 |
| Oct 25, 2024 | 7.25 | 7.40 | 7.10 | 7.40 | 7.40 | 0.68% | 40,460 |
| Oct 24, 2024 | 7.19 | 7.35 | 7.13 | 7.35 | 7.35 | 3.09% | 6,613 |
| Oct 23, 2024 | 7.08 | 7.19 | 7.03 | 7.13 | 7.13 | -0.83% | 7,999 |
| Oct 22, 2024 | 6.60 | 7.19 | 6.50 | 7.19 | 7.19 | 7.31% | 14,309 |
| Oct 21, 2024 | 6.63 | 6.95 | 6.59 | 6.70 | 6.70 | -0.59% | 6,774 |
| Oct 18, 2024 | 7.00 | 7.00 | 6.55 | 6.74 | 6.74 | -2.32% | 12,706 |
| Oct 17, 2024 | 6.99 | 6.99 | 6.87 | 6.90 | 6.90 | -1.43% | 5,700 |
| Oct 16, 2024 | 7.03 | 7.03 | 6.93 | 7.00 | 7.00 | 1.16% | 3,064 |
| Oct 15, 2024 | 6.95 | 6.97 | 6.92 | 6.92 | 6.92 | -2.33% | 3,153 |
| Oct 14, 2024 | 7.08 | 7.24 | 7.03 | 7.09 | 7.09 | -2.14% | 8,270 |
| Oct 11, 2024 | 7.42 | 7.42 | 7.02 | 7.24 | 7.24 | 3.87% | 3,101 |
| Oct 10, 2024 | 7.00 | 7.03 | 6.95 | 6.97 | 6.97 | -2.16% | 4,514 |
| Oct 9, 2024 | 7.25 | 7.25 | 6.95 | 7.12 | 7.12 | -1.60% | 2,861 |
| Oct 8, 2024 | 7.11 | 7.24 | 6.91 | 7.24 | 7.24 | 3.58% | 10,178 |
| Oct 7, 2024 | 7.06 | 7.14 | 6.99 | 6.99 | 6.99 | -0.57% | 6,486 |
| Oct 4, 2024 | 7.29 | 7.34 | 7.00 | 7.03 | 7.03 | -0.14% | 6,092 |
| Oct 3, 2024 | 7.00 | 7.36 | 7.00 | 7.04 | 7.04 | -3.69% | 8,566 |
| Oct 2, 2024 | 7.29 | 7.36 | 7.02 | 7.31 | 7.31 | 0.27% | 13,285 |
| Oct 1, 2024 | 7.27 | 7.54 | 6.96 | 7.29 | 7.29 | -3.83% | 11,077 |
| Sep 30, 2024 | 7.26 | 7.60 | 6.96 | 7.58 | 7.58 | 1.61% | 27,270 |
| Sep 27, 2024 | 6.90 | 7.46 | 6.90 | 7.46 | 7.46 | 1.91% | 10,872 |
| Sep 26, 2024 | 7.12 | 7.50 | 7.06 | 7.32 | 7.32 | -2.14% | 12,747 |
| Sep 25, 2024 | 7.64 | 7.64 | 7.13 | 7.48 | 7.48 | -0.78% | 8,805 |
| Sep 24, 2024 | 7.15 | 7.54 | 7.15 | 7.54 | 7.54 | 2.15% | 7,405 |
| Sep 23, 2024 | 7.59 | 7.99 | 7.02 | 7.38 | 7.38 | -2.77% | 20,487 |
| Sep 20, 2024 | 7.25 | 7.70 | 7.06 | 7.59 | 7.59 | 4.83% | 18,992 |
| Sep 19, 2024 | 7.11 | 7.35 | 6.94 | 7.24 | 7.24 | 4.93% | 5,581 |
| Sep 18, 2024 | 7.16 | 7.35 | 6.86 | 6.90 | 6.90 | -2.40% | 18,244 |
| Sep 17, 2024 | 7.26 | 7.51 | 6.85 | 7.07 | 7.07 | -4.07% | 29,939 |
| Sep 16, 2024 | 7.39 | 7.39 | 6.87 | 7.37 | 7.37 | 0.55% | 12,591 |
| Sep 13, 2024 | 6.90 | 7.44 | 6.90 | 7.33 | 7.33 | 7.79% | 20,291 |
| Sep 12, 2024 | 7.16 | 7.28 | 6.80 | 6.80 | 6.80 | -3.68% | 13,725 |
| Sep 11, 2024 | 6.71 | 7.15 | 6.45 | 7.06 | 7.06 | 7.62% | 9,177 |
| Sep 10, 2024 | 6.86 | 6.86 | 6.52 | 6.56 | 6.56 | 1.86% | 3,607 |
| Sep 9, 2024 | 6.75 | 6.76 | 6.44 | 6.44 | 6.44 | 0.16% | 4,091 |
| Sep 6, 2024 | 7.83 | 8.00 | 6.43 | 6.43 | 6.43 | -8.92% | 23,914 |
| Sep 5, 2024 | 7.42 | 7.63 | 7.01 | 7.06 | 7.06 | -3.02% | 38,584 |
| Sep 4, 2024 | 7.39 | 7.50 | 7.25 | 7.28 | 7.28 | -3.83% | 9,199 |
| Sep 3, 2024 | 7.47 | 7.71 | 7.21 | 7.57 | 7.57 | -4.18% | 15,018 |
| Aug 30, 2024 | 7.69 | 8.00 | 7.56 | 7.90 | 7.90 | 2.73% | 6,392 |
| Aug 29, 2024 | 7.72 | 7.86 | 7.45 | 7.69 | 7.69 | -0.39% | 15,857 |
| Aug 28, 2024 | 7.60 | 8.15 | 7.60 | 7.72 | 7.72 | -0.26% | 8,245 |
| Aug 27, 2024 | 7.65 | 7.90 | 7.58 | 7.74 | 7.74 | 3.34% | 66,226 |
| Aug 26, 2024 | 7.92 | 8.31 | 7.38 | 7.49 | 7.49 | -5.31% | 16,571 |