Scienture Holdings, Inc. (SCNX)
NASDAQ: SCNX · Real-Time Price · USD
0.9399
+0.0199 (2.16%)
At close: May 12, 2025, 4:00 PM
0.8912
-0.0487 (-5.18%)
After-hours: May 12, 2025, 6:26 PM EDT
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | 2.16% | 61,936 |
| May 9, 2025 | 0.90 | 0.94 | 0.88 | 0.92 | 0.92 | -1.60% | 70,297 |
| May 8, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 3.88% | 28,007 |
| May 7, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.09% | 23,890 |
| May 6, 2025 | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | -3.18% | 74,459 |
| May 5, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | -1.17% | 36,224 |
| May 2, 2025 | 0.93 | 0.96 | 0.89 | 0.95 | 0.95 | -0.94% | 74,891 |
| May 1, 2025 | 0.90 | 0.97 | 0.89 | 0.96 | 0.96 | 3.23% | 91,962 |
| Apr 30, 2025 | 0.95 | 0.96 | 0.84 | 0.93 | 0.93 | -1.52% | 100,587 |
| Apr 29, 2025 | 0.94 | 1.01 | 0.92 | 0.94 | 0.94 | -6.50% | 70,024 |
| Apr 28, 2025 | 1.03 | 1.03 | 0.94 | 1.01 | 1.01 | 2.02% | 45,904 |
| Apr 25, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 4.22% | 66,455 |
| Apr 24, 2025 | 0.90 | 0.96 | 0.86 | 0.95 | 0.95 | 8.19% | 114,444 |
| Apr 23, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.88 | 2.37% | 74,287 |
| Apr 22, 2025 | 0.84 | 0.89 | 0.80 | 0.86 | 0.86 | 2.23% | 74,379 |
| Apr 21, 2025 | 0.86 | 0.90 | 0.82 | 0.84 | 0.84 | -3.31% | 93,491 |
| Apr 17, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | -3.93% | 32,236 |
| Apr 16, 2025 | 0.88 | 0.94 | 0.84 | 0.90 | 0.90 | -3.61% | 86,793 |
| Apr 15, 2025 | 0.88 | 0.98 | 0.87 | 0.94 | 0.94 | 6.48% | 151,624 |
| Apr 14, 2025 | 0.78 | 0.89 | 0.78 | 0.88 | 0.88 | 12.56% | 232,449 |
| Apr 11, 2025 | 0.80 | 0.83 | 0.70 | 0.78 | 0.78 | -4.31% | 159,877 |
| Apr 10, 2025 | 0.89 | 0.89 | 0.77 | 0.82 | 0.82 | -3.87% | 181,835 |
| Apr 9, 2025 | 0.84 | 0.85 | 0.69 | 0.85 | 0.85 | -0.53% | 274,142 |
| Apr 8, 2025 | 0.94 | 0.98 | 0.83 | 0.85 | 0.85 | -8.17% | 188,449 |
| Apr 7, 2025 | 0.92 | 0.98 | 0.87 | 0.93 | 0.93 | -3.34% | 182,270 |
| Apr 4, 2025 | 1.01 | 1.03 | 0.96 | 0.96 | 0.96 | -7.45% | 418,084 |
| Apr 3, 2025 | 1.20 | 1.22 | 1.01 | 1.04 | 1.04 | -16.13% | 507,272 |
| Apr 2, 2025 | 1.30 | 1.35 | 1.20 | 1.24 | 1.24 | -7.46% | 416,466 |
| Apr 1, 2025 | 1.43 | 1.48 | 1.30 | 1.34 | 1.34 | -6.94% | 281,599 |
| Mar 31, 2025 | 1.55 | 1.55 | 1.32 | 1.44 | 1.44 | -7.10% | 232,554 |
| Mar 28, 2025 | 1.66 | 1.66 | 1.17 | 1.55 | 1.55 | -6.06% | 1,057,988 |
| Mar 27, 2025 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -3.51% | 358,780 |
| Mar 26, 2025 | 1.81 | 1.88 | 1.65 | 1.71 | 1.71 | -3.39% | 700,958 |
| Mar 25, 2025 | 1.99 | 2.00 | 1.76 | 1.77 | 1.77 | -7.33% | 863,234 |
| Mar 24, 2025 | 1.93 | 2.06 | 1.85 | 1.91 | 1.91 | -4.98% | 1,038,534 |
| Mar 21, 2025 | 1.75 | 2.16 | 1.62 | 2.01 | 2.01 | 18.93% | 2,602,686 |
| Mar 20, 2025 | 1.76 | 1.90 | 1.53 | 1.69 | 1.69 | -11.05% | 1,865,132 |
| Mar 19, 2025 | 1.87 | 2.07 | 1.69 | 1.90 | 1.90 | 19.50% | 18,347,428 |
| Mar 18, 2025 | 3.03 | 3.17 | 1.53 | 1.59 | 1.59 | -35.89% | 62,793,468 |
| Mar 17, 2025 | 1.68 | 2.60 | 1.51 | 2.48 | 2.48 | 66.44% | 24,840,482 |
| Mar 14, 2025 | 1.30 | 1.58 | 1.20 | 1.49 | 1.49 | 20.16% | 580,591 |
| Mar 13, 2025 | 1.27 | 1.35 | 1.00 | 1.24 | 1.24 | -1.59% | 4,022,480 |
| Mar 12, 2025 | 1.22 | 1.34 | 1.13 | 1.26 | 1.26 | - | 242,233 |
| Mar 11, 2025 | 1.29 | 1.39 | 1.21 | 1.26 | 1.26 | -10.64% | 210,831 |
| Mar 10, 2025 | 1.50 | 1.54 | 1.35 | 1.41 | 1.41 | -10.76% | 386,417 |
| Mar 7, 2025 | 2.09 | 2.15 | 1.51 | 1.58 | 1.58 | -34.44% | 1,592,908 |
| Mar 6, 2025 | 3.25 | 3.61 | 2.26 | 2.41 | 2.41 | 9.55% | 49,208,846 |
| Mar 5, 2025 | 2.29 | 2.42 | 2.20 | 2.20 | 2.20 | 3.77% | 4,905 |
| Mar 4, 2025 | 2.45 | 2.45 | 2.01 | 2.12 | 2.12 | -14.52% | 7,306 |
| Mar 3, 2025 | 2.78 | 2.78 | 2.43 | 2.48 | 2.48 | -6.42% | 3,293 |