Stockscreener 앱 받기
23.25
0.30%
+0.07
시간 외 거래:
23.20
-0.05
-0.22%
Schrodinger Inc 주식 (SDGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $24.60 | $22.91 | $1.69 | 700,873.0 | +0.30% |
| 2024-05-13 | $23.52 | $22.82 | $0.70 | 1,008,995.0 | +1.98% |
| 2024-05-10 | $23.20 | $22.42 | $0.78 | 656,909.0 | -1.77% |
| 2024-05-09 | $23.53 | $23.01 | $0.5194 | 617,163.0 | -0.34% |
| 2024-05-08 | $23.39 | $22.88 | $0.51 | 756,905.0 | -2.11% |
| 2024-05-07 | $24.15 | $23.52 | $0.63 | 557,321.0 | -1.37% |
| 2024-05-06 | $24.65 | $23.56 | $1.09 | 698,689.0 | +1.56% |
| 2024-05-03 | $25.19 | $23.59 | $1.60 | 1,016,808.0 | +2.11% |
| 2024-05-02 | $24.22 | $22.32 | $1.90 | 2,817,914.0 | -8.19% |
| 2024-05-01 | $26.75 | $24.42 | $2.33 | 1,361,432.0 | +3.61% |
| 2024-04-30 | $24.59 | $23.96 | $0.63 | 547,264.0 | -0.25% |
| 2024-04-29 | $25.15 | $24.29 | $0.8649 | 575,308.0 | +1.96% |
| 2024-04-26 | $24.27 | $23.36 | $0.91 | 706,195.0 | +2.70% |
| 2024-04-25 | $23.74 | $22.70 | $1.04 | 908,510.0 | -2.91% |
| 2024-04-24 | $24.86 | $24.02 | $0.84 | 564,535.0 | -3.10% |
| 2024-04-23 | $25.63 | $24.36 | $1.27 | 640,798.0 | +1.31% |
| 2024-04-22 | $24.81 | $24.14 | $0.67 | 486,582.0 | +0.82% |
| 2024-04-19 | $24.59 | $23.94 | $0.65 | 613,241.0 | -0.21% |
| 2024-04-18 | $25.32 | $24.28 | $1.04 | 650,260.0 | -2.80% |
| 2024-04-17 | $25.54 | $24.46 | $1.07 | 483,241.0 | +1.13% |
| 2024-04-16 | $25.50 | $24.70 | $0.7961 | 548,713.0 | -3.05% |
Schrodinger Inc 주식 (SDGR) 연도별 가격 이력
이 심층 분석에서는 Schrodinger Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schrodinger Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schrodinger Inc 주식 (SDGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $26.75 | $22.32 | $4.43 | 10,893,882.0 | -4.63% |
| 2024-04 | $29.15 | $22.70 | $6.45 | 14,150,793.0 | -9.70% |
| 2024-03 | $28.53 | $24.55 | $3.98 | 19,851,508.0 | +6.05% |
| 2024-02 | $33.63 | $25.01 | $8.62 | 19,363,324.0 | -3.74% |
| 2024-01 | $36.13 | $24.88 | $11.25 | 16,168,706.0 | -26.12% |
Schrodinger Inc 주식 (SDGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.00 | $29.38 | $8.62 | 16,300,188.0 | +15.15% |
| 2023-11 | $32.87 | $20.76 | $12.11 | 18,496,892.0 | +43.27% |
| 2023-10 | $28.32 | $21.30 | $7.02 | 15,349,740.0 | -23.24% |
| 2023-09 | $37.75 | $26.88 | $10.87 | 14,358,390.0 | -23.37% |
| 2023-08 | $52.81 | $33.19 | $19.62 | 26,808,468.0 | -29.48% |
| 2023-07 | $59.24 | $46.61 | $12.63 | 23,554,233.0 | +4.79% |
| 2023-06 | $51.45 | $33.35 | $18.10 | 44,408,169.0 | +49.24% |
| 2023-05 | $40.69 | $25.16 | $15.53 | 24,997,112.0 | +13.31% |
| 2023-04 | $30.02 | $25.62 | $4.40 | 8,515,002.0 | +12.12% |
| 2023-03 | $28.26 | $22.69 | $5.57 | 13,675,406.0 | +21.17% |
| 2023-02 | $28.05 | $21.25 | $6.80 | 9,880,339.0 | -10.13% |
| 2023-01 | $24.74 | $17.37 | $7.37 | 12,156,121.0 | +29.37% |
Schrodinger Inc 주식 (SDGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.59 | $15.85 | $5.74 | 17,353,544.0 | +3.83% |
| 2022-11 | $26.53 | $16.90 | $9.63 | 13,120,274.0 | -24.91% |
| 2022-10 | $27.00 | $21.01 | $5.99 | 8,623,039.0 | -4.04% |
| 2022-09 | $30.09 | $23.70 | $6.39 | 10,749,380.0 | -8.97% |
| 2022-08 | $35.24 | $26.73 | $8.52 | 14,588,059.0 | -12.33% |
| 2022-07 | $33.93 | $26.45 | $7.48 | 10,021,519.0 | +18.52% |
| 2022-06 | $30.74 | $22.32 | $8.42 | 14,055,905.0 | +2.21% |
| 2022-05 | $27.17 | $20.71 | $6.46 | 18,313,294.0 | +4.53% |
| 2022-04 | $36.33 | $23.89 | $12.44 | 10,326,562.0 | -27.55% |
| 2022-03 | $37.25 | $26.94 | $10.31 | 17,996,335.0 | -1.84% |
| 2022-02 | $35.20 | $23.14 | $12.06 | 19,427,885.0 | +22.61% |
| 2022-01 | $35.93 | $24.37 | $11.56 | 18,836,399.0 | -18.60% |
0.29%
1.38%
자본화:
|
볼륨(24시간):