Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
18.55
-0.66 (-3.44%)
Aug 11, 2025, 11:04 AM - Market open
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 18.85 | 19.15 | 18.73 | 18.79 | - | -2.19% | 286,681 |
| Aug 8, 2025 | 19.44 | 20.18 | 19.18 | 19.21 | 19.21 | -0.77% | 1,590,990 |
| Aug 7, 2025 | 20.31 | 20.31 | 18.48 | 19.36 | 19.36 | 0.10% | 2,550,641 |
| Aug 6, 2025 | 19.50 | 19.63 | 19.01 | 19.34 | 19.34 | -1.53% | 1,236,944 |
| Aug 5, 2025 | 20.00 | 20.01 | 19.53 | 19.64 | 19.64 | -1.75% | 1,230,528 |
| Aug 4, 2025 | 19.80 | 20.09 | 19.53 | 19.99 | 19.99 | 2.36% | 1,017,435 |
| Aug 1, 2025 | 19.89 | 20.23 | 19.47 | 19.53 | 19.53 | -3.94% | 1,118,770 |
| Jul 31, 2025 | 20.63 | 20.95 | 20.16 | 20.33 | 20.33 | -1.83% | 903,629 |
| Jul 30, 2025 | 21.35 | 21.47 | 20.55 | 20.71 | 20.71 | -2.17% | 717,539 |
| Jul 29, 2025 | 22.47 | 22.47 | 21.10 | 21.17 | 21.17 | -5.45% | 917,665 |
| Jul 28, 2025 | 22.42 | 22.54 | 22.10 | 22.39 | 22.39 | 0.72% | 884,377 |
| Jul 25, 2025 | 22.53 | 22.60 | 22.05 | 22.23 | 22.23 | -1.16% | 761,159 |
| Jul 24, 2025 | 22.88 | 22.98 | 22.35 | 22.49 | 22.49 | -2.34% | 833,664 |
| Jul 23, 2025 | 23.01 | 23.75 | 22.67 | 23.03 | 23.03 | 1.14% | 1,300,803 |
| Jul 22, 2025 | 22.92 | 23.20 | 22.37 | 22.77 | 22.77 | -0.22% | 1,128,206 |
| Jul 21, 2025 | 22.03 | 23.75 | 22.03 | 22.82 | 22.82 | 6.39% | 1,637,555 |
| Jul 18, 2025 | 22.27 | 22.47 | 21.30 | 21.45 | 21.45 | -0.92% | 963,723 |
| Jul 17, 2025 | 21.45 | 22.50 | 21.41 | 21.65 | 21.65 | 1.88% | 1,253,603 |
| Jul 16, 2025 | 20.55 | 21.26 | 20.54 | 21.25 | 21.25 | 4.32% | 1,061,650 |
| Jul 15, 2025 | 21.32 | 21.35 | 20.15 | 20.37 | 20.37 | -3.64% | 1,082,921 |
| Jul 14, 2025 | 20.81 | 21.25 | 20.81 | 21.14 | 21.14 | 0.62% | 601,717 |
| Jul 11, 2025 | 21.42 | 21.51 | 20.82 | 21.01 | 21.01 | -3.22% | 892,192 |
| Jul 10, 2025 | 21.69 | 21.94 | 21.32 | 21.71 | 21.71 | 0.12% | 751,925 |
| Jul 9, 2025 | 21.69 | 22.15 | 21.44 | 21.69 | 21.69 | 1.24% | 1,036,647 |
| Jul 8, 2025 | 20.77 | 21.47 | 20.77 | 21.42 | 21.42 | 3.83% | 1,192,618 |
| Jul 7, 2025 | 20.85 | 20.95 | 20.28 | 20.63 | 20.63 | -2.32% | 928,613 |
| Jul 3, 2025 | 21.28 | 21.42 | 20.81 | 21.12 | 21.12 | 0.76% | 348,387 |
| Jul 2, 2025 | 20.51 | 21.44 | 20.44 | 20.96 | 20.96 | 1.70% | 831,209 |
| Jul 1, 2025 | 20.00 | 21.33 | 19.85 | 20.61 | 20.61 | 2.44% | 903,522 |
| Jun 30, 2025 | 20.81 | 21.20 | 20.10 | 20.12 | 20.12 | -2.38% | 2,035,267 |
| Jun 27, 2025 | 20.55 | 20.90 | 20.18 | 20.61 | 20.61 | 0.59% | 1,681,799 |
| Jun 26, 2025 | 20.38 | 20.72 | 20.05 | 20.49 | 20.49 | -0.34% | 670,678 |
| Jun 25, 2025 | 20.77 | 20.77 | 20.04 | 20.56 | 20.56 | -0.19% | 769,105 |
| Jun 24, 2025 | 20.70 | 20.88 | 20.15 | 20.60 | 20.60 | 1.23% | 875,460 |
| Jun 23, 2025 | 20.24 | 20.57 | 19.74 | 20.35 | 20.35 | -0.54% | 713,370 |
| Jun 20, 2025 | 21.26 | 21.29 | 20.13 | 20.46 | 20.46 | -2.80% | 1,401,514 |
| Jun 18, 2025 | 20.86 | 21.62 | 20.49 | 21.05 | 21.05 | 0.81% | 1,170,330 |
| Jun 17, 2025 | 20.91 | 21.62 | 20.82 | 20.88 | 20.88 | -1.51% | 1,276,086 |
| Jun 16, 2025 | 21.63 | 21.81 | 20.89 | 21.20 | 21.20 | -1.07% | 1,357,257 |
| Jun 13, 2025 | 22.01 | 22.29 | 20.90 | 21.43 | 21.43 | -6.15% | 1,728,090 |
| Jun 12, 2025 | 26.45 | 26.45 | 22.67 | 22.84 | 22.84 | -14.44% | 2,582,454 |
| Jun 11, 2025 | 26.30 | 27.63 | 25.91 | 26.69 | 26.69 | 2.14% | 1,458,222 |
| Jun 10, 2025 | 25.60 | 26.73 | 25.41 | 26.13 | 26.13 | 2.59% | 1,687,578 |
| Jun 9, 2025 | 24.99 | 25.71 | 24.45 | 25.47 | 25.47 | 3.45% | 1,426,043 |
| Jun 6, 2025 | 24.21 | 24.92 | 23.98 | 24.62 | 24.62 | 3.27% | 1,167,348 |
| Jun 5, 2025 | 23.89 | 24.71 | 23.41 | 23.84 | 23.84 | 0.46% | 785,549 |
| Jun 4, 2025 | 23.01 | 23.89 | 22.85 | 23.73 | 23.73 | 3.62% | 968,010 |
| Jun 3, 2025 | 22.03 | 22.95 | 21.29 | 22.90 | 22.90 | 5.58% | 1,000,471 |
| Jun 2, 2025 | 21.62 | 22.06 | 21.23 | 21.69 | 21.69 | 0.32% | 885,165 |
| May 30, 2025 | 21.31 | 21.82 | 20.90 | 21.62 | 21.62 | 0.84% | 720,836 |