Scienture Holdings, Inc. (SCNX) NASDAQ

0.48

+0.0228(+4.99%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	0.46	0.48	0.48	0.48	0.44	334,733
March 19, 2026	0.46	0.46	0.46	0.47	0.43	720,170
March 18, 2026	0.45	0.49	0.49	0.49	0.44	717,272
March 17, 2026	0.45	0.48	0.48	0.48	0.42	783,273
March 16, 2026	0.48	0.45	0.45	0.49	0.45	1.18M
March 13, 2026	0.51	0.47	0.47	0.55	0.43	2.39M
March 12, 2026	0.48	0.51	0.51	0.56	0.41	7.79M
March 11, 2026	0.62	0.46	0.46	0.64	0.45	140.68M
March 10, 2026	0.39	0.39	0.39	0.4	0.39	162,427
March 09, 2026	0.4	0.39	0.39	0.4	0.38	330,426
March 06, 2026	0.41	0.4	0.4	0.41	0.4	187,851
March 05, 2026	0.41	0.4	0.4	0.43	0.4	324,465
March 04, 2026	0.4	0.4	0.4	0.42	0.4	257,968
March 03, 2026	0.41	0.39	0.39	0.42	0.39	158,816
March 02, 2026	0.39	0.42	0.42	0.43	0.39	200,211
February 27, 2026	0.44	0.43	0.43	0.46	0.43	238,803
February 26, 2026	0.44	0.45	0.45	0.47	0.43	351,719
February 25, 2026	0.4	0.43	0.43	0.43	0.39	465,100
February 24, 2026	0.39	0.38	0.38	0.39	0.38	257,302
February 23, 2026	0.4	0.37	0.37	0.41	0.37	270,722
February 20, 2026	0.41	0.4	0	0.42	0.4	251,998
February 19, 2026	0.39	0.41	0	0.44	0.39	475,434
February 18, 2026	0.4	0.4	0	0.41	0.39	281,000
February 17, 2026	0.42	0.4	0	0.42	0.39	543,201
February 13, 2026	0.44	0.43	0	0.45	0.42	278,000
February 12, 2026	0.45	0.43	0	0.46	0.43	414,226
February 11, 2026	0.46	0.45	0	0.47	0.44	394,700
February 10, 2026	0.47	0.46	0	0.48	0.45	311,900
February 09, 2026	0.47	0.47	0	0.48	0.46	315,600
February 06, 2026	0.43	0.48	0	0.48	0.43	483,446
February 05, 2026	0.46	0.43	0	0.46	0.42	517,342
February 04, 2026	0.47	0.46	0	0.47	0.43	521,120
February 03, 2026	0.48	0.46	0	0.5	0.44	1.67M
February 02, 2026	0.45	0.45	0	0.46	0.43	558,238
January 30, 2026	0.48	0.45	0	0.48	0.45	599,300
January 29, 2026	0.49	0.49	0	0.49	0.48	757,430
January 28, 2026	0.5	0.5	0	0.51	0.48	412,447
January 27, 2026	0.48	0.5	0	0.51	0.48	648,900
January 26, 2026	0.49	0.48	0	0.5	0.47	882,300
January 23, 2026	0.5	0.51	0	0.51	0.49	559,941
January 22, 2026	0.5	0.51	0	0.52	0.5	462,806
January 21, 2026	0.5	0.51	0	0.51	0.48	873,800
January 20, 2026	0.52	0.5	0	0.53	0.5	1.01M
January 16, 2026	0.51	0.53	0	0.53	0.51	613,300
January 15, 2026	0.52	0.52	0	0.54	0.5	999,300
January 14, 2026	0.58	0.52	0	0.6	0.49	18.26M
January 13, 2026	0.55	0.54	0	0.55	0.52	342,603
January 12, 2026	0.54	0.54	0	0.56	0.53	437,600
January 09, 2026	0.55	0.56	0	0.58	0.55	505,607
January 08, 2026	0.53	0.55	0	0.56	0.52	498,000
January 07, 2026	0.52	0.53	0	0.54	0.51	353,431
January 06, 2026	0.53	0.53	0	0.54	0.51	357,246
January 05, 2026	0.52	0.52	0	0.54	0.52	404,656
January 02, 2026	0.51	0.52	0	0.54	0.5	552,641
December 31, 2025	0.5	0.51	0	0.52	0.49	559,644
December 30, 2025	0.51	0.5	0	0.51	0.49	896,815
December 29, 2025	0.5	0.51	0	0.53	0.49	916,400
December 26, 2025	0.53	0.5	0	0.54	0.5	981,422
December 24, 2025	0.57	0.54	0	0.57	0.53	937,437
December 23, 2025	0.52	0.58	0	0.59	0.52	1.32M