SCNX | SCIENTURE HLDGS | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SCIENTURE HLDGS (SCNX)

NASDAQ

$0.15-$0.01 (-8.06%)

Price as of Oct 02, 2026 7:49 PM EDT

$7.3M
Market Cap
-81.67%
1-Year Change
Pharmaceutical Retailers
Industry

1 Month
-57.08%

Low Price$0.16

High Price$0.37
3 Months
-53.84%

Low Price$0.16

High Price$0.47
1 Year
-81.67%

Low Price$0.16

High Price$2.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.21	0.21	0.13	0.16	-10.33%	163,385,999
10/01/2026	0.21	0.21	0.18	0.18	-31.83%	1,933,575
09/30/2026	0.27	0.27	0.25	0.26	-2.55%	633,250
09/29/2026	0.26	0.27	0.26	0.27	-1.15%	378,714
09/28/2026	0.27	0.28	0.26	0.27	-2.78%	399,532
09/25/2026	0.28	0.29	0.27	0.28	-3.34%	414,513
09/24/2026	0.28	0.29	0.28	0.29	-0.93%	308,983
09/23/2026	0.28	0.29	0.28	0.29	+1.61%	1,105,173
09/22/2026	0.32	0.35	0.28	0.29	-6.43%	16,288,793
09/21/2026	0.31	0.32	0.30	0.30	-2.81%	428,728
09/18/2026	0.31	0.32	0.31	0.31	+0.10%	297,763
09/17/2026	0.32	0.33	0.31	0.31	-5.38%	341,695
09/16/2026	0.33	0.33	0.32	0.33	-0.15%	246,157
09/15/2026	0.33	0.34	0.33	0.33	-2.18%	147,987
09/14/2026	0.35	0.35	0.34	0.34	-2.59%	272,830
09/11/2026	0.36	0.37	0.34	0.35	-2.69%	241,591
09/10/2026	0.36	0.37	0.35	0.36	-2.62%	361,482
09/09/2026	0.34	0.39	0.34	0.37	+0.93%	8,906,237
09/08/2026	0.38	0.38	0.36	0.36	-2.49%	222,988
09/04/2026	0.38	0.38	0.36	0.37	+0.87%	142,606
09/03/2026	0.37	0.38	0.36	0.37	-0.05%	299,509
09/02/2026	0.37	0.38	0.36	0.37	+0.82%	120,769
09/01/2026	0.39	0.39	0.35	0.37	-5.53%	380,371
08/31/2026	0.39	0.39	0.38	0.39	-1.40%	153,311
08/28/2026	0.40	0.40	0.38	0.39	+3.68%	274,651
08/27/2026	0.38	0.40	0.37	0.38	-1.07%	263,775
08/26/2026	0.41	0.41	0.38	0.38	-7.04%	380,486
08/25/2026	0.43	0.45	0.41	0.41	-4.48%	325,527
08/24/2026	0.44	0.46	0.42	0.43	-3.80%	355,415
08/21/2026	0.48	0.48	0.44	0.45	-4.68%	215,140
08/20/2026	0.46	0.48	0.46	0.47	-0.49%	363,456
08/19/2026	0.46	0.48	0.43	0.47	+3.76%	679,372
08/18/2026	0.46	0.48	0.44	0.46	-2.62%	557,869
08/17/2026	0.45	0.48	0.44	0.47	+2.22%	894,272
08/14/2026	0.45	0.47	0.41	0.46	-1.29%	29,697,040
08/14/2026	-$0.07 Earnings
08/13/2026	0.42	0.47	0.41	0.47	+3.33%	1,174,309
08/12/2026	0.42	0.47	0.36	0.45	+10.00%	33,063,071
08/11/2026	0.42	0.42	0.40	0.41	-1.30%	211,301
08/10/2026	0.38	0.42	0.38	0.41	+9.05%	606,378
08/07/2026	0.37	0.39	0.37	0.38	+1.99%	108,330
08/06/2026	0.37	0.39	0.37	0.37	-4.19%	260,106
08/05/2026	0.38	0.39	0.38	0.39	+3.46%	215,127
08/04/2026	0.38	0.39	0.38	0.38	-2.84%	284,075
08/03/2026	0.38	0.39	0.37	0.39	+1.65%	177,853
07/31/2026	0.39	0.39	0.37	0.38	-0.29%	124,601
07/30/2026	0.37	0.39	0.36	0.38	+4.40%	288,408
07/29/2026	0.38	0.38	0.36	0.37	-2.48%	194,520
07/28/2026	0.37	0.38	0.36	0.38	+2.15%	194,122
07/27/2026	0.36	0.38	0.35	0.37	-0.60%	481,318
07/24/2026	0.39	0.39	0.37	0.37	-5.55%	300,843
07/23/2026	0.39	0.41	0.38	0.39	-2.25%	184,395
07/22/2026	0.39	0.41	0.38	0.40	+2.93%	279,533
07/21/2026	0.41	0.42	0.38	0.39	-6.59%	329,490
07/20/2026	0.40	0.42	0.40	0.42	+0.48%	420,501
07/17/2026	0.39	0.42	0.39	0.41	+0.05%	446,614
07/16/2026	0.40	0.43	0.40	0.41	+1.42%	610,921
07/15/2026	0.35	0.42	0.35	0.41	+4.88%	1,208,982
07/14/2026	0.34	0.39	0.34	0.39	+9.27%	1,616,447
07/13/2026	0.34	0.36	0.32	0.36	-3.81%	2,619,739
07/10/2026	0.35	0.39	0.34	0.37	+11.14%	46,712,208
07/09/2026	0.34	0.34	0.29	0.33	+0.48%	22,369,667
07/08/2026	0.35	0.35	0.31	0.33	-4.08%	224,250
07/07/2026	0.36	0.36	0.34	0.35	+0.03%	149,231
07/06/2026	0.35	0.37	0.34	0.35	+0.41%	167,885
07/02/2026	0.36	0.37	0.33	0.34	-3.45%	277,641
07/01/2026	0.35	0.38	0.35	0.36	+1.80%	296,475
06/30/2026	0.36	0.37	0.35	0.35	-1.96%	121,514
06/29/2026	0.35	0.36	0.35	0.36	-0.89%	120,300
06/26/2026	0.36	0.37	0.36	0.36	-1.42%	176,532
06/25/2026	0.38	0.38	0.36	0.37	-0.79%	128,599
06/24/2026	0.38	0.38	0.37	0.37	-3.56%	194,913
06/23/2026	0.37	0.40	0.37	0.38	0.00%	173,282
06/22/2026	0.40	0.41	0.37	0.38	+0.03%	308,342
06/18/2026	0.41	0.43	0.38	0.38	-1.55%	1,003,261
06/17/2026	0.38	0.41	0.37	0.39	+1.52%	377,451
06/16/2026	0.36	0.39	0.35	0.38	+6.02%	339,724
06/15/2026	0.39	0.40	0.35	0.36	-4.66%	493,374
06/12/2026	0.38	0.39	0.36	0.38	+0.64%	336,317
06/11/2026	0.36	0.38	0.34	0.38	+6.43%	540,087
06/10/2026	0.37	0.37	0.35	0.35	-3.61%	203,519
06/09/2026	0.36	0.42	0.35	0.37	+3.98%	2,367,400
06/08/2026	0.37	0.37	0.31	0.35	-2.22%	273,397
06/05/2026	0.38	0.38	0.36	0.36	-5.26%	184,850
06/04/2026	0.38	0.38	0.36	0.38	+0.03%	239,750
06/03/2026	0.38	0.39	0.36	0.38	-2.81%	431,149
06/02/2026	0.41	0.41	0.37	0.39	-1.36%	588,173
06/01/2026	0.38	0.42	0.38	0.40	-4.04%	443,158
05/29/2026	0.42	0.43	0.40	0.41	-1.41%	99,943
05/28/2026	0.38	0.42	0.38	0.42	+7.14%	287,972
05/27/2026	0.40	0.41	0.39	0.39	-2.25%	176,980
05/26/2026	0.40	0.41	0.39	0.40	-0.50%	166,715
05/22/2026	0.41	0.42	0.39	0.40	+0.50%	296,159
05/21/2026	0.38	0.41	0.38	0.40	+1.94%	143,523
05/20/2026	0.40	0.40	0.38	0.39	+0.62%	396,209
05/19/2026	0.40	0.41	0.39	0.39	-0.91%	295,471
05/18/2026	0.41	0.41	0.38	0.39	-2.33%	320,196
05/15/2026	0.41	0.44	0.40	0.40	-1.95%	322,305
05/15/2026	-$0.08 Earnings
05/14/2026	0.41	0.45	0.40	0.41	+0.49%	304,658