Scienture Inc. (SCNX)
NASDAQ: SCNX
· Real-Time Price · USD
1.21
-1.01 (-45.50%)
At close: Aug 14, 2025, 3:59 PM
1.19
-1.65%
Pre-market: Aug 15, 2025, 07:11 AM EDT
SCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.21 | 1.21 | -45.50% | 2,868,394 |
| Aug 13, 2025 | 2.10 | 2.37 | 2.10 | 2.22 | 2.22 | 6.22% | 201,600 |
| Aug 12, 2025 | 2.12 | 2.18 | 1.96 | 2.09 | 2.09 | -1.42% | 240,935 |
| Aug 11, 2025 | 2.11 | 2.31 | 2.05 | 2.12 | 2.12 | 0.95% | 122,700 |
| Aug 8, 2025 | 2.17 | 2.37 | 2.04 | 2.10 | 2.10 | -6.67% | 137,439 |
| Aug 7, 2025 | 2.35 | 2.53 | 2.22 | 2.25 | 2.25 | -5.86% | 319,900 |
| Aug 6, 2025 | 2.05 | 2.40 | 2.05 | 2.39 | 2.39 | 15.46% | 269,100 |
| Aug 5, 2025 | 2.00 | 2.09 | 1.95 | 2.07 | 2.07 | 6.70% | 104,400 |
| Aug 4, 2025 | 1.95 | 1.96 | 1.86 | 1.94 | 1.94 | 1.57% | 44,400 |
| Aug 1, 2025 | 1.96 | 2.06 | 1.85 | 1.91 | 1.91 | -1.55% | 108,851 |
| Jul 31, 2025 | 1.91 | 2.01 | 1.88 | 1.94 | 1.94 | 3.74% | 100,500 |
| Jul 30, 2025 | 1.97 | 2.00 | 1.80 | 1.87 | 1.87 | -5.56% | 95,242 |
| Jul 29, 2025 | 2.05 | 2.09 | 1.92 | 1.98 | 1.98 | -1.49% | 79,510 |
| Jul 28, 2025 | 2.05 | 2.11 | 1.93 | 2.01 | 2.01 | 1.01% | 110,726 |
| Jul 25, 2025 | 2.02 | 2.04 | 1.90 | 1.99 | 1.99 | -1.97% | 181,500 |
| Jul 24, 2025 | 2.15 | 2.17 | 2.02 | 2.03 | 2.03 | -5.58% | 203,625 |
| Jul 23, 2025 | 2.15 | 2.17 | 2.10 | 2.15 | 2.15 | -2.27% | 116,620 |
| Jul 22, 2025 | 2.12 | 2.22 | 2.11 | 2.20 | 2.20 | 2.80% | 231,200 |
| Jul 21, 2025 | 2.11 | 2.15 | 2.00 | 2.14 | 2.14 | 0.94% | 247,221 |
| Jul 18, 2025 | 2.06 | 2.22 | 2.05 | 2.12 | 2.12 | 1.92% | 357,882 |