MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCNX — Scienture Holdings, Inc. Common Stock
NasdaqScienture Holdings, Inc. Common Stock
$3.86
-0.27(-6.54%)
- O
- 4.26
- H
- 4.26
- L
- 3.76
- V
- 70.66K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.86
Period Return+282.18%
Period High$6.90
Period Low$0.24
Avg Daily Volume5.04M
Total Trading Days365
SCNX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.26 | $4.26 | $3.76 | $3.86 | $-0.27 | -6.54% | 70,661 | $3.90 | $3.76 $4.26 |
| Oct 7, 2026 | $3.85 | $4.20 | $3.65 | $4.13 | +$0.37 | +9.84% | 108,711 | $3.93 | $3.65 $4.20 |
| Oct 6, 2026 | $3.23 | $4.14 | $3.23 | $3.76 | +$0.05 | +1.35% | 218,017 | $3.59 | $3.23 $4.14 |
| Oct 5, 2026 | $3.89 | $4.25 | $3.56 | $3.71 | $-0.26 | -6.55% | 249,919 | $3.89 | $3.56 $4.25 |
| Oct 2, 2026 | $5.27 | $5.35 | $3.35 | $3.97 | $-0.46 | -10.33% | 6,535,440 | $5.15 | $3.35 $5.35 |
| Oct 1, 2026 | $5.14 | $5.14 | $4.40 | $4.43 | $-2.07 | -31.83% | 77,343 | $4.73 | $4.40 $5.14 |
| Sep 30, 2026 | $6.67 | $6.77 | $6.31 | $6.50 | $-0.17 | -2.55% | 25,330 | $5.98 | $6.31 $6.77 |
| Sep 29, 2026 | $6.60 | $6.85 | $6.50 | $6.67 | $-0.08 | -1.15% | 15,149 | $6.61 | $6.50 $6.85 |
| Sep 28, 2026 | $6.78 | $6.90 | $6.50 | $6.74 | +$6.47 | +2330.61% | 15,982 | $6.68 | $6.50 $6.90 |
| Sep 25, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $-0.01 | -3.34% | 414,513 | $0.28 | $0.27 $0.29 |
| Sep 24, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | $-0.00 | -0.93% | 308,983 | $0.28 | $0.28 $0.29 |
| Sep 23, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | +$0.00 | +1.61% | 1,105,173 | $0.28 | $0.28 $0.29 |
| Sep 22, 2026 | $0.32 | $0.35 | $0.28 | $0.29 | $-0.02 | -6.43% | 16,303,207 | $0.34 | $0.28 $0.35 |
| Sep 21, 2026 | $0.31 | $0.32 | $0.30 | $0.30 | $-0.01 | -2.81% | 428,729 | $0.31 | $0.30 $0.32 |
| Sep 18, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | +$0.00 | +0.10% | 297,766 | $0.32 | $0.31 $0.32 |
| Sep 17, 2026 | $0.32 | $0.33 | $0.31 | $0.31 | $-0.02 | -5.38% | 341,695 | $0.32 | $0.31 $0.33 |
| Sep 16, 2026 | $0.33 | $0.33 | $0.32 | $0.33 | $-0.00 | -0.15% | 246,157 | $0.33 | $0.32 $0.33 |
| Sep 15, 2026 | $0.33 | $0.34 | $0.33 | $0.33 | $-0.01 | -2.18% | 116,317 | $0.34 | $0.33 $0.34 |
| Sep 14, 2026 | $0.35 | $0.35 | $0.34 | $0.34 | $-0.01 | -2.59% | 266,732 | $0.34 | $0.34 $0.35 |
| Sep 11, 2026 | $0.36 | $0.37 | $0.34 | $0.35 | $-0.01 | -2.69% | 241,592 | $0.35 | $0.34 $0.37 |
| Sep 10, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $-0.01 | -2.62% | 361,483 | $0.36 | $0.35 $0.37 |
| Sep 9, 2026 | $0.34 | $0.39 | $0.34 | $0.37 | +$0.00 | +0.93% | 8,906,238 | $0.38 | $0.34 $0.39 |
| Sep 8, 2026 | $0.38 | $0.38 | $0.36 | $0.36 | $-0.01 | -2.49% | 222,988 | $0.36 | $0.36 $0.38 |
| Sep 4, 2026 | $0.38 | $0.38 | $0.36 | $0.37 | +$0.00 | +0.87% | 142,606 | $0.37 | $0.36 $0.38 |
| Sep 3, 2026 | $0.37 | $0.38 | $0.36 | $0.37 | $-0.00 | -0.05% | 299,509 | $0.37 | $0.36 $0.38 |
| Sep 2, 2026 | $0.37 | $0.38 | $0.36 | $0.37 | +$0.00 | +0.82% | 119,802 | $0.37 | $0.36 $0.38 |
| Sep 1, 2026 | $0.39 | $0.39 | $0.35 | $0.37 | $-0.02 | -5.53% | 380,372 | $0.37 | $0.35 $0.39 |
| Aug 31, 2026 | $0.39 | $0.39 | $0.38 | $0.39 | $-0.01 | -1.40% | 153,312 | $0.39 | $0.38 $0.39 |
| Aug 28, 2026 | $0.40 | $0.40 | $0.38 | $0.39 | +$0.01 | +3.68% | 274,652 | $0.39 | $0.38 $0.40 |
| Aug 27, 2026 | $0.38 | $0.40 | $0.37 | $0.38 | $-0.00 | -1.07% | 263,776 | $0.39 | $0.37 $0.40 |