Scienture Inc. (SCNX)
NASDAQ: SCNX
· Real-Time Price · USD
0.93
-0.04 (-4.09%)
At close: Sep 04, 2025, 3:59 PM
0.93
0.48%
After-hours: Sep 04, 2025, 07:56 PM EDT
SCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 165,270 |
| Sep 2, 2025 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 0.00% | 247,200 |
| Aug 29, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.97 | -3.92% | 117,918 |
| Aug 28, 2025 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 218,213 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 116,700 |
| Aug 26, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 293,400 |
| Aug 25, 2025 | 1.02 | 1.08 | 0.99 | 1.05 | 1.05 | 1.94% | 348,300 |
| Aug 22, 2025 | 1.02 | 1.05 | 0.89 | 1.03 | 1.03 | 0.98% | 446,000 |
| Aug 21, 2025 | 1.08 | 1.08 | 0.81 | 1.02 | 1.02 | -4.67% | 416,200 |
| Aug 20, 2025 | 1.14 | 1.14 | 0.99 | 1.07 | 1.07 | -4.46% | 553,230 |
| Aug 19, 2025 | 1.22 | 1.24 | 1.10 | 1.12 | 1.12 | -5.08% | 439,319 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -2.48% | 537,171 |
| Aug 15, 2025 | 1.21 | 1.25 | 1.13 | 1.21 | 1.21 | 0.00% | 782,620 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.21 | 1.21 | -45.50% | 2,923,016 |
| 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 |