Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
7.32
-0.11 (-1.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.12 | 7.50 | 7.06 | 7.32 | 7.32 | -2.14% | 12,665 |
| 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 |
| Aug 23, 2024 | 8.15 | 8.27 | 7.88 | 7.91 | 7.91 | -4.35% | 14,013 |
| Aug 22, 2024 | 8.37 | 8.54 | 8.01 | 8.27 | 8.27 | 0.24% | 10,850 |
| Aug 21, 2024 | 8.42 | 8.58 | 8.12 | 8.25 | 8.25 | -0.60% | 19,591 |
| Aug 20, 2024 | 8.47 | 8.72 | 7.87 | 8.30 | 8.30 | -0.84% | 75,972 |
| Aug 19, 2024 | 10.01 | 10.23 | 8.08 | 8.37 | 8.37 | - | 235,503 |
| Aug 16, 2024 | 7.25 | 8.40 | 7.17 | 8.37 | 8.37 | 15.93% | 51,592 |
| Aug 15, 2024 | 7.90 | 8.07 | 7.04 | 7.22 | 7.22 | -6.11% | 95,846 |
| Aug 14, 2024 | 6.95 | 7.80 | 6.95 | 7.69 | 7.69 | 11.45% | 19,174 |
| Aug 13, 2024 | 6.47 | 7.30 | 6.40 | 6.90 | 6.90 | 7.81% | 28,686 |
| Aug 12, 2024 | 6.89 | 6.89 | 6.29 | 6.40 | 6.40 | 0.63% | 28,865 |
| Aug 9, 2024 | 6.40 | 6.90 | 6.36 | 6.36 | 6.36 | -1.70% | 22,921 |
| Aug 8, 2024 | 6.94 | 7.46 | 6.39 | 6.47 | 6.47 | -4.99% | 112,531 |
| Aug 7, 2024 | 6.91 | 7.70 | 6.78 | 6.81 | 6.81 | 0.59% | 34,207 |
| Aug 6, 2024 | 7.26 | 7.78 | 6.58 | 6.77 | 6.77 | -1.02% | 88,781 |
| Aug 5, 2024 | 7.29 | 8.02 | 6.75 | 6.84 | 6.84 | -15.66% | 46,707 |
| Aug 2, 2024 | 8.52 | 9.10 | 7.53 | 8.11 | 8.11 | -8.67% | 37,421 |
| Aug 1, 2024 | 9.16 | 9.41 | 8.50 | 8.88 | 8.88 | -8.26% | 41,091 |
| Jul 31, 2024 | 9.51 | 10.30 | 9.11 | 9.68 | 9.68 | 7.92% | 65,457 |
| Jul 30, 2024 | 11.38 | 11.73 | 8.58 | 8.97 | 8.97 | -24.56% | 125,061 |
| Jul 29, 2024 | 12.36 | 13.42 | 10.78 | 11.89 | 11.89 | -7.04% | 90,627 |
| Jul 26, 2024 | 13.69 | 14.84 | 12.32 | 12.79 | 12.79 | 9.97% | 781,294 |
| Jul 25, 2024 | 11.14 | 11.92 | 11.02 | 11.63 | 11.63 | -1.36% | 47,174 |
| Jul 24, 2024 | 11.49 | 12.55 | 10.34 | 11.79 | 11.79 | -3.20% | 113,449 |
| Jul 23, 2024 | 12.40 | 13.45 | 12.01 | 12.18 | 12.18 | 0.33% | 36,731 |
| Jul 22, 2024 | 14.61 | 15.00 | 11.06 | 12.14 | 12.14 | -17.64% | 136,195 |
| Jul 19, 2024 | 20.50 | 21.00 | 13.01 | 14.74 | 14.74 | -34.26% | 223,273 |
| Jul 18, 2024 | 21.51 | 23.77 | 21.51 | 22.42 | 20.35 | 4.96% | 165,857 |
| Jul 17, 2024 | 20.32 | 23.29 | 20.06 | 21.36 | 19.39 | 5.85% | 116,064 |
| Jul 16, 2024 | 20.53 | 21.49 | 19.25 | 20.18 | 18.32 | -3.86% | 150,176 |
| Jul 15, 2024 | 17.15 | 21.50 | 16.97 | 20.99 | 19.05 | 23.91% | 153,600 |
| Jul 12, 2024 | 17.71 | 17.77 | 16.05 | 16.94 | 15.38 | -8.03% | 44,768 |
| Jul 11, 2024 | 16.82 | 19.20 | 16.50 | 18.42 | 16.72 | 8.35% | 132,595 |
| Jul 10, 2024 | 16.36 | 17.00 | 15.53 | 17.00 | 15.43 | 3.94% | 23,722 |
| Jul 9, 2024 | 17.00 | 17.00 | 15.88 | 16.36 | 14.84 | 5.31% | 49,909 |
| Jul 8, 2024 | 17.07 | 17.07 | 15.00 | 15.53 | 14.10 | -8.27% | 71,531 |
| Jul 5, 2024 | 16.90 | 17.51 | 16.00 | 16.93 | 15.37 | -4.08% | 30,579 |
| Jul 3, 2024 | 17.51 | 18.50 | 16.13 | 17.65 | 16.02 | -4.54% | 57,630 |
| Jul 2, 2024 | 14.68 | 19.20 | 14.00 | 18.49 | 16.78 | 30.03% | 397,661 |
| Jul 1, 2024 | 10.78 | 14.75 | 10.48 | 14.22 | 12.91 | 27.31% | 247,960 |
| Jun 28, 2024 | 11.66 | 11.66 | 9.21 | 11.17 | 10.14 | -15.12% | 175,920 |
| Jun 27, 2024 | 14.65 | 15.45 | 12.00 | 13.16 | 11.94 | 11.05% | 329,628 |
| Jun 26, 2024 | 8.85 | 11.94 | 8.76 | 11.85 | 10.76 | 35.12% | 383,693 |
| Jun 25, 2024 | 8.41 | 9.09 | 8.41 | 8.77 | 7.96 | 4.16% | 34,774 |
| Jun 24, 2024 | 8.79 | 8.80 | 8.26 | 8.42 | 7.64 | -7.47% | 25,434 |
| Jun 21, 2024 | 8.88 | 9.10 | 8.04 | 9.10 | 8.26 | -1.09% | 69,192 |
| Jun 20, 2024 | 9.22 | 9.61 | 8.70 | 9.20 | 8.35 | -4.66% | 99,409 |
| Jun 18, 2024 | 9.65 | 11.27 | 8.04 | 9.65 | 8.76 | 4.44% | 1,560,203 |
| Jun 17, 2024 | 6.72 | 10.90 | 6.64 | 9.24 | 8.39 | 40.11% | 2,705,977 |
| Jun 14, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 5.99 | 4.02% | 2,174 |
| Jun 13, 2024 | 6.41 | 6.50 | 6.32 | 6.34 | 5.75 | -2.69% | 4,960 |
| Jun 12, 2024 | 6.80 | 6.80 | 5.89 | 6.52 | 5.91 | -3.19% | 5,229 |
| Jun 11, 2024 | 6.30 | 6.92 | 6.30 | 6.73 | 6.11 | 13.20% | 4,685 |
| Jun 10, 2024 | 6.35 | 6.50 | 5.89 | 5.95 | 5.40 | -8.54% | 4,683 |
| Jun 7, 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 5.90 | -3.70% | 5,361 |
| Jun 6, 2024 | 6.83 | 6.85 | 6.65 | 6.75 | 6.13 | -2.74% | 2,991 |
| Jun 5, 2024 | 6.85 | 6.99 | 6.68 | 6.94 | 6.30 | 4.20% | 4,514 |
| Jun 4, 2024 | 6.50 | 6.98 | 6.50 | 6.66 | 6.05 | -2.20% | 7,025 |
| Jun 3, 2024 | 6.49 | 6.86 | 6.29 | 6.81 | 6.18 | 3.65% | 7,216 |
| May 31, 2024 | 7.39 | 7.43 | 6.57 | 6.57 | 5.96 | -4.92% | 19,516 |
| May 30, 2024 | 6.09 | 7.00 | 5.85 | 6.91 | 6.27 | 14.59% | 43,594 |
| May 29, 2024 | 5.85 | 6.07 | 5.71 | 6.03 | 5.47 | 2.20% | 9,658 |
| May 28, 2024 | 5.60 | 6.00 | 5.60 | 5.90 | 5.36 | 4.42% | 4,863 |
| May 24, 2024 | 5.96 | 6.07 | 5.60 | 5.65 | 5.13 | -6.61% | 11,888 |
| May 23, 2024 | 5.84 | 6.10 | 5.84 | 6.05 | 5.49 | - | 1,725 |
| May 22, 2024 | 5.67 | 6.06 | 5.67 | 6.05 | 5.49 | 2.89% | 2,130 |
| May 21, 2024 | 5.80 | 5.89 | 5.65 | 5.88 | 5.34 | 2.26% | 4,133 |
| May 20, 2024 | 5.56 | 5.98 | 5.56 | 5.75 | 5.22 | -1.54% | 13,018 |
| May 17, 2024 | 5.80 | 6.05 | 5.40 | 5.84 | 5.30 | 3.91% | 15,418 |
| May 16, 2024 | 5.79 | 6.01 | 5.62 | 5.62 | 5.10 | -2.01% | 6,040 |
| May 15, 2024 | 5.73 | 5.83 | 5.66 | 5.74 | 5.21 | 0.86% | 4,041 |
| May 14, 2024 | 5.80 | 5.92 | 5.65 | 5.69 | 5.16 | -3.95% | 5,076 |
| May 13, 2024 | 5.85 | 5.94 | 5.53 | 5.92 | 5.37 | 2.78% | 4,593 |
| May 10, 2024 | 6.25 | 6.25 | 5.30 | 5.76 | 5.23 | -7.40% | 23,023 |
| May 9, 2024 | 6.25 | 6.46 | 6.05 | 6.22 | 5.65 | 2.13% | 4,045 |
| May 8, 2024 | 6.04 | 6.21 | 5.96 | 6.09 | 5.53 | 2.01% | 4,784 |
| May 7, 2024 | 6.18 | 6.60 | 5.93 | 5.97 | 5.42 | -1.49% | 8,629 |
| May 6, 2024 | 6.35 | 6.53 | 6.06 | 6.06 | 5.50 | -3.66% | 6,457 |