Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Therapeutic Com (NQ: SAGE )

6.310 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 8.160 8.460 7.990 8.430 531,220 +0.34(+4.20%)
Aug 29, 2024 7.970 8.310 7.910 8.090 530,758 +0.19(+2.41%)
Aug 28, 2024 8.000 8.120 7.775 7.900 511,861 -0.21(-2.59%)
Aug 27, 2024 8.180 8.340 7.900 8.110 516,669 -0.17(-2.05%)
Aug 26, 2024 8.480 8.480 8.200 8.280 445,550 -0.13(-1.55%)
Aug 23, 2024 8.310 8.490 8.130 8.410 525,260 +0.22(+2.69%)
Aug 22, 2024 8.650 8.690 8.160 8.190 587,737 -0.46(-5.32%)
Aug 21, 2024 8.390 8.690 8.310 8.650 523,870 +0.30(+3.59%)
Aug 20, 2024 8.750 8.755 8.300 8.350 544,638 -0.39(-4.46%)
Aug 19, 2024 8.170 8.760 8.100 8.740 673,569 +0.60(+7.37%)
Aug 16, 2024 8.260 8.400 8.060 8.140 752,320 -0.16(-1.93%)
Aug 15, 2024 8.190 8.640 8.080 8.300 587,754 +0.28(+3.49%)
Aug 14, 2024 8.210 8.210 7.870 8.020 575,302 -0.12(-1.47%)
Aug 13, 2024 7.940 8.250 7.790 8.140 608,952 +0.28(+3.56%)
Aug 12, 2024 8.010 8.030 7.700 7.860 633,422 -0.15(-1.87%)
Aug 09, 2024 8.250 8.290 7.980 8.010 495,820 -0.27(-3.26%)
Aug 08, 2024 8.400 8.540 8.220 8.280 655,661 -0.03(-0.36%)
Aug 07, 2024 8.880 8.880 8.290 8.310 657,737 -0.22(-2.58%)
Aug 06, 2024 8.890 8.980 8.510 8.530 721,973 -0.43(-4.80%)
Aug 05, 2024 8.830 9.070 8.520 8.960 1,209,622 -0.64(-6.67%)
Aug 02, 2024 9.530 9.665 9.310 9.600 1,261,242 -0.16(-1.64%)
Aug 01, 2024 10.66 10.74 9.490 9.760 1,350,852 -1.19(-10.87%)
Jul 31, 2024 11.12 11.44 10.57 10.95 1,032,556 +0.15(+1.39%)
Jul 30, 2024 10.23 10.87 10.19 10.80 852,677 -0.01(-0.09%)
Jul 29, 2024 10.96 11.25 10.66 10.81 820,366 -0.18(-1.64%)
Jul 26, 2024 10.64 10.99 10.49 10.99 930,739 +0.52(+4.97%)
Jul 25, 2024 9.760 10.70 9.730 10.47 1,533,037 +0.09(+0.87%)
Jul 24, 2024 10.08 11.09 9.810 10.38 2,619,748 -2.70(-20.64%)
Jul 23, 2024 12.51 13.47 12.40 13.08 934,318 +0.28(+2.19%)
Jul 22, 2024 12.39 12.81 12.24 12.80 964,084 +0.51(+4.15%)
Jul 19, 2024 12.10 12.55 12.00 12.29 815,274 +0.12(+0.99%)
Jul 18, 2024 12.07 12.25 11.65 12.17 885,626 +0.02(+0.16%)
Jul 17, 2024 12.05 12.70 11.90 12.15 737,334 -0.01(-0.08%)
Jul 16, 2024 11.99 12.30 11.88 12.16 721,445 +0.36(+3.05%)
Jul 15, 2024 11.85 11.95 11.43 11.80 737,026 +0.04(+0.34%)
Jul 12, 2024 11.77 11.99 11.52 11.76 829,251 +0.03(+0.21%)
Jul 11, 2024 11.30 12.06 11.21 11.73 817,112 +0.71(+6.39%)
Jul 10, 2024 11.47 11.55 10.84 11.03 710,807 -0.44(-3.84%)
Jul 09, 2024 10.89 11.63 10.76 11.47 929,066 +0.53(+4.84%)
Jul 08, 2024 10.90 11.10 10.40 10.94 734,927 +0.16(+1.48%)
Jul 05, 2024 10.57 10.99 10.30 10.78 656,449 +0.16(+1.51%)
Jul 03, 2024 10.94 11.00 10.60 10.62 324,276 -0.20(-1.85%)
Jul 02, 2024 10.85 11.13 10.66 10.82 816,568 -0.21(-1.90%)
Jul 01, 2024 10.86 11.25 10.64 11.03 1,021,762 +0.17(+1.57%)
Jun 28, 2024 10.75 10.88 10.55 10.86 2,980,861 +0.17(+1.59%)
Jun 27, 2024 10.86 11.02 10.56 10.69 741,519 -0.15(-1.38%)
Jun 26, 2024 10.87 11.12 10.66 10.84 883,470 -0.06(-0.55%)
Jun 25, 2024 11.49 11.60 10.86 10.90 1,069,531 -0.66(-5.71%)
Jun 24, 2024 11.03 11.78 11.03 11.56 853,509 +0.43(+3.86%)
Jun 21, 2024 10.72 11.32 10.50 11.13 4,292,661 +0.46(+4.31%)
Jun 20, 2024 10.62 10.80 10.22 10.67 1,229,343 -0.08(-0.74%)
Jun 18, 2024 11.35 11.45 10.71 10.75 1,177,760 -0.52(-4.61%)
Jun 17, 2024 11.87 12.09 11.15 11.27 1,667,966 -0.73(-6.08%)
Jun 14, 2024 11.40 12.14 11.40 12.00 1,400,491 +0.50(+4.35%)
Jun 13, 2024 10.90 11.64 10.85 11.50 1,653,006 +0.65(+5.99%)
Jun 12, 2024 10.90 10.98 10.51 10.85 1,532,651 +0.25(+2.36%)
Jun 11, 2024 10.80 10.99 9.760 10.60 3,662,279 -0.30(-2.75%)
Jun 10, 2024 10.46 11.01 10.19 10.90 1,458,347 +0.32(+3.02%)
Jun 07, 2024 10.61 10.87 10.50 10.58 598,109 -0.19(-1.76%)
Jun 06, 2024 10.94 11.00 10.56 10.77 645,554 -0.20(-1.82%)
Jun 05, 2024 10.75 11.01 10.44 10.97 921,597 +0.29(+2.72%)
Jun 04, 2024 11.03 11.40 10.62 10.68 1,674,626 -0.43(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.