Scienture Holdings, Inc. SCNX
NASDAQ · United States · Commercial Services
$0.1771-0.08 (-31.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.18 | -31.92% | $0.21 | $0.21 | $0.18 | 1.91M |
| 2026-09-30 | $0.26 | -2.62% | $0.27 | $0.27 | $0.25 | 633.30K |
| 2026-09-29 | $0.27 | -1.11% | $0.26 | $0.27 | $0.26 | 377.50K |
| 2026-09-28 | $0.27 | -2.53% | $0.27 | $0.28 | $0.26 | 397.00K |
| 2026-09-25 | $0.28 | -3.48% | $0.28 | $0.29 | $0.27 | 413.70K |
| 2026-09-24 | $0.29 | -1.03% | $0.28 | $0.29 | $0.28 | 307.40K |
| 2026-09-23 | $0.29 | +1.75% | $0.28 | $0.29 | $0.28 | 1.11M |
| 2026-09-22 | $0.28 | -6.56% | $0.32 | $0.35 | $0.28 | 16.30M |
| 2026-09-21 | $0.31 | -2.87% | $0.31 | $0.32 | $0.30 | 428.70K |
| 2026-09-18 | $0.31 | +0.32% | $0.31 | $0.32 | $0.31 | 294.60K |
| 2026-09-17 | $0.31 | -5.44% | $0.32 | $0.32 | $0.31 | 341.20K |
| 2026-09-16 | $0.33 | -0.30% | $0.33 | $0.33 | $0.32 | 244.20K |
| 2026-09-15 | $0.33 | -2.06% | $0.33 | $0.34 | $0.33 | 140.60K |
| 2026-09-14 | $0.34 | -2.59% | $0.35 | $0.35 | $0.34 | 272.60K |
| 2026-09-11 | $0.35 | -2.79% | $0.36 | $0.37 | $0.34 | 240.00K |
| 2026-09-10 | $0.36 | -2.45% | $0.36 | $0.37 | $0.35 | 357.80K |
| 2026-09-09 | $0.37 | +0.82% | $0.34 | $0.38 | $0.34 | 8.91M |
| 2026-09-08 | $0.36 | -2.41% | $0.38 | $0.38 | $0.36 | 223.00K |
| 2026-09-04 | $0.37 | +0.81% | $0.38 | $0.38 | $0.36 | 141.10K |
| 2026-09-03 | $0.37 | 0.00% | $0.37 | $0.38 | $0.36 | 298.00K |
| 2026-09-02 | $0.37 | +0.82% | $0.37 | $0.38 | $0.36 | 120.70K |
| 2026-09-01 | $0.37 | -5.66% | $0.39 | $0.39 | $0.35 | 378.60K |
| 2026-08-31 | $0.39 | -1.27% | $0.39 | $0.39 | $0.38 | 153.20K |
| 2026-08-28 | $0.39 | +3.68% | $0.40 | $0.40 | $0.38 | 273.30K |
| 2026-08-27 | $0.38 | -1.04% | $0.38 | $0.40 | $0.37 | 263.60K |
| 2026-08-26 | $0.38 | -7.02% | $0.41 | $0.41 | $0.38 | 378.90K |
| 2026-08-25 | $0.41 | -4.62% | $0.43 | $0.45 | $0.41 | 325.50K |
| 2026-08-24 | $0.43 | -3.78% | $0.44 | $0.46 | $0.42 | 355.40K |
| 2026-08-21 | $0.45 | -4.66% | $0.48 | $0.48 | $0.44 | 212.20K |
| 2026-08-20 | $0.47 | -0.42% | $0.46 | $0.48 | $0.46 | 363.50K |
| 2026-08-19 | $0.47 | +3.72% | $0.46 | $0.48 | $0.43 | 679.70K |
| 2026-08-18 | $0.46 | -2.56% | $0.46 | $0.48 | $0.44 | 557.90K |
| 2026-08-17 | $0.47 | +2.18% | $0.45 | $0.48 | $0.44 | 894.30K |
| 2026-08-14 | $0.46 | -1.29% | $0.45 | $0.47 | $0.41 | 29.70M |
| 2026-08-13 | $0.47 | +3.33% | $0.42 | $0.47 | $0.41 | 1.17M |
| 2026-08-12 | $0.45 | +10.02% | $0.42 | $0.47 | $0.36 | 33.06M |
| 2026-08-11 | $0.41 | -1.45% | $0.42 | $0.42 | $0.40 | 211.30K |
| 2026-08-10 | $0.41 | +9.21% | $0.38 | $0.42 | $0.38 | 606.40K |
| 2026-08-07 | $0.38 | +1.88% | $0.37 | $0.39 | $0.37 | 108.30K |
| 2026-08-06 | $0.37 | -4.11% | $0.37 | $0.39 | $0.37 | 260.10K |
| 2026-08-05 | $0.39 | +3.46% | $0.38 | $0.39 | $0.38 | 214.70K |
| 2026-08-04 | $0.38 | -2.84% | $0.38 | $0.39 | $0.38 | 284.10K |
| 2026-08-03 | $0.39 | +1.57% | $0.38 | $0.39 | $0.37 | 177.90K |
| 2026-07-31 | $0.38 | -0.26% | $0.39 | $0.39 | $0.37 | 124.60K |
| 2026-07-30 | $0.38 | +4.37% | $0.37 | $0.39 | $0.36 | 284.60K |
| 2026-07-29 | $0.37 | -2.40% | $0.38 | $0.38 | $0.35 | 194.50K |
| 2026-07-28 | $0.38 | +2.18% | $0.37 | $0.38 | $0.35 | 194.10K |
| 2026-07-27 | $0.37 | -0.54% | $0.36 | $0.38 | $0.35 | 481.20K |
| 2026-07-24 | $0.37 | -5.63% | $0.39 | $0.39 | $0.37 | 300.60K |
| 2026-07-23 | $0.39 | -2.25% | $0.39 | $0.41 | $0.38 | 184.40K |
| 2026-07-22 | $0.40 | +2.83% | $0.39 | $0.41 | $0.38 | 279.50K |
| 2026-07-21 | $0.39 | -6.49% | $0.41 | $0.41 | $0.38 | 329.50K |
| 2026-07-20 | $0.42 | +0.48% | $0.40 | $0.43 | $0.40 | 420.50K |
| 2026-07-17 | $0.41 | 0.00% | $0.39 | $0.41 | $0.39 | 446.60K |
| 2026-07-16 | $0.41 | +1.47% | $0.40 | $0.43 | $0.40 | 610.90K |
| 2026-07-15 | $0.41 | +4.88% | $0.35 | $0.42 | $0.35 | 1.21M |
| 2026-07-14 | $0.39 | +9.27% | $0.34 | $0.39 | $0.34 | 1.63M |
| 2026-07-13 | $0.36 | -3.78% | $0.34 | $0.36 | $0.32 | 2.62M |
| 2026-07-10 | $0.37 | +11.11% | $0.35 | $0.38 | $0.34 | 46.71M |
| 2026-07-09 | $0.33 | +0.60% | $0.34 | $0.34 | $0.29 | 22.37M |
| 2026-07-08 | $0.33 | -4.34% | $0.34 | $0.34 | $0.31 | 224.30K |
| 2026-07-07 | $0.35 | +0.29% | $0.36 | $0.36 | $0.34 | 149.20K |
| 2026-07-06 | $0.34 | +0.29% | $0.35 | $0.37 | $0.34 | 167.90K |
| 2026-07-02 | $0.34 | -3.37% | $0.36 | $0.37 | $0.33 | 276.10K |
| 2026-07-01 | $0.36 | +1.71% | $0.35 | $0.38 | $0.35 | 296.50K |
| 2026-06-30 | $0.35 | -1.96% | $0.36 | $0.37 | $0.35 | 121.50K |
| 2026-06-29 | $0.36 | -0.83% | $0.35 | $0.36 | $0.35 | 120.30K |
| 2026-06-26 | $0.36 | -1.37% | $0.36 | $0.38 | $0.36 | 176.10K |
| 2026-06-25 | $0.37 | -0.82% | $0.38 | $0.38 | $0.36 | 124.20K |
| 2026-06-24 | $0.37 | -3.66% | $0.38 | $0.38 | $0.37 | 194.90K |
| 2026-06-23 | $0.38 | 0.00% | $0.37 | $0.40 | $0.37 | 173.30K |
| 2026-06-22 | $0.38 | 0.00% | $0.40 | $0.41 | $0.37 | 308.30K |
| 2026-06-18 | $0.38 | -1.55% | $0.41 | $0.43 | $0.38 | 1.00M |
| 2026-06-17 | $0.39 | +1.57% | $0.38 | $0.41 | $0.37 | 377.50K |
| 2026-06-16 | $0.38 | +6.11% | $0.36 | $0.39 | $0.35 | 339.70K |
| 2026-06-15 | $0.36 | -4.76% | $0.39 | $0.40 | $0.35 | 491.50K |
| 2026-06-12 | $0.38 | +0.53% | $0.38 | $0.39 | $0.36 | 332.00K |
| 2026-06-11 | $0.38 | +6.52% | $0.36 | $0.38 | $0.34 | 540.10K |
| 2026-06-10 | $0.35 | -3.55% | $0.37 | $0.37 | $0.35 | 203.50K |
| 2026-06-09 | $0.37 | +3.98% | $0.36 | $0.42 | $0.34 | 2.39M |
| 2026-06-08 | $0.35 | -2.22% | $0.37 | $0.37 | $0.31 | 273.40K |
| 2026-06-05 | $0.36 | -5.26% | $0.38 | $0.38 | $0.36 | 188.40K |
| 2026-06-04 | $0.38 | 0.00% | $0.38 | $0.38 | $0.36 | 239.60K |
| 2026-06-03 | $0.38 | -2.81% | $0.38 | $0.39 | $0.36 | 431.20K |
| 2026-06-02 | $0.39 | -1.26% | $0.41 | $0.41 | $0.38 | 588.20K |
| 2026-06-01 | $0.40 | -4.12% | $0.38 | $0.42 | $0.38 | 443.10K |
| 2026-05-29 | $0.41 | -1.43% | $0.42 | $0.43 | $0.40 | 98.00K |
| 2026-05-28 | $0.42 | +7.16% | $0.38 | $0.43 | $0.38 | 281.40K |
| 2026-05-27 | $0.39 | -2.25% | $0.40 | $0.41 | $0.39 | 177.00K |
| 2026-05-26 | $0.40 | -0.50% | $0.40 | $0.41 | $0.39 | 165.90K |