Skip to main content

Sage Therapeutic Com (NQ: SAGE )

11.29 +0.11 (+0.98%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 11.70 11.74 11.00 11.18 3,913,539 -0.52(-4.44%)
May 17, 2024 11.92 12.04 11.67 11.70 936,662 -0.31(-2.58%)
May 16, 2024 11.71 12.12 11.47 12.01 1,014,866 +0.30(+2.56%)
May 15, 2024 12.32 12.58 11.69 11.71 958,628 -0.28(-2.34%)
May 14, 2024 12.39 12.98 11.85 11.99 2,016,742 -0.17(-1.44%)
May 13, 2024 11.96 12.38 11.81 12.16 805,198 +0.26(+2.23%)
May 10, 2024 12.40 12.46 11.86 11.90 697,974 -0.44(-3.57%)
May 09, 2024 12.39 12.55 12.20 12.34 889,669 -0.05(-0.40%)
May 08, 2024 12.80 12.92 12.28 12.39 746,811 -0.59(-4.55%)
May 07, 2024 13.22 13.23 12.62 12.98 785,277 -0.27(-2.04%)
May 06, 2024 14.00 14.31 13.23 13.25 524,747 -0.69(-4.95%)
May 03, 2024 13.46 13.97 13.45 13.94 895,697 +0.83(+6.37%)
May 02, 2024 13.38 13.46 12.84 13.11 914,531 -0.16(-1.24%)
May 01, 2024 14.11 14.56 13.19 13.27 1,516,090 -0.67(-4.81%)
Apr 30, 2024 13.95 14.48 13.90 13.94 766,141 -0.24(-1.69%)
Apr 29, 2024 13.82 14.71 13.63 14.18 864,568 +0.49(+3.58%)
Apr 26, 2024 13.87 13.91 13.38 13.69 1,493,679 +0.11(+0.81%)
Apr 25, 2024 13.62 14.97 13.56 13.58 1,414,554 -0.42(-3.00%)
Apr 24, 2024 13.85 14.52 13.45 14.00 2,521,961 +1.05(+8.11%)
Apr 23, 2024 12.91 13.38 12.74 12.95 815,185 +0.06(+0.47%)
Apr 22, 2024 13.42 13.50 12.89 12.89 803,334 -0.44(-3.30%)
Apr 19, 2024 12.93 13.61 12.93 13.33 1,258,725 +0.29(+2.26%)
Apr 18, 2024 12.24 13.50 12.20 13.04 1,757,638 +0.46(+3.70%)
Apr 17, 2024 12.96 13.42 10.92 12.57 4,315,668 -3.06(-19.58%)
Apr 16, 2024 15.22 15.74 15.06 15.63 1,939,459 +0.31(+2.02%)
Apr 15, 2024 15.60 15.60 15.06 15.32 846,150 -0.12(-0.78%)
Apr 12, 2024 16.27 16.37 15.28 15.44 1,429,275 -1.13(-6.82%)
Apr 11, 2024 16.66 16.81 16.23 16.57 732,526 +0.12(+0.73%)
Apr 10, 2024 16.26 16.56 15.88 16.45 843,510 -0.07(-0.42%)
Apr 09, 2024 16.68 17.05 16.27 16.52 648,254 -0.08(-0.48%)
Apr 08, 2024 16.48 16.75 16.28 16.60 495,005 +0.18(+1.10%)
Apr 05, 2024 16.47 16.76 16.00 16.42 669,655 -0.16(-0.97%)
Apr 04, 2024 17.05 17.50 16.48 16.58 794,549 -0.57(-3.32%)
Apr 03, 2024 17.20 17.45 16.75 17.15 799,796 -0.10(-0.58%)
Apr 02, 2024 17.67 17.79 17.24 17.25 771,345 -0.65(-3.63%)
Apr 01, 2024 18.71 18.76 17.80 17.90 667,363 -0.84(-4.48%)
Mar 28, 2024 19.06 19.34 18.51 18.74 1,004,673 -0.30(-1.58%)
Mar 27, 2024 18.80 19.19 18.71 19.04 551,386 +0.42(+2.26%)
Mar 26, 2024 19.25 19.25 18.42 18.62 830,173 -0.07(-0.37%)
Mar 25, 2024 19.16 19.52 18.60 18.69 530,933 -0.53(-2.76%)
Mar 22, 2024 20.23 20.32 19.18 19.22 447,310 -0.75(-3.76%)
Mar 21, 2024 19.78 20.28 19.25 19.97 791,397 +0.29(+1.47%)
Mar 20, 2024 19.09 19.73 18.86 19.68 681,438 +0.40(+2.07%)
Mar 19, 2024 19.33 19.68 19.04 19.28 860,491 -0.09(-0.46%)
Mar 18, 2024 20.09 20.09 18.96 19.37 1,389,398 -0.60(-3.00%)
Mar 15, 2024 20.01 20.77 19.83 19.97 1,647,159 +0.16(+0.81%)
Mar 14, 2024 20.39 20.54 19.69 19.81 774,695 -0.80(-3.88%)
Mar 13, 2024 20.07 20.90 20.07 20.61 1,036,384 +0.26(+1.28%)
Mar 12, 2024 21.05 21.22 20.25 20.35 672,690 -0.83(-3.92%)
Mar 11, 2024 21.79 22.18 21.07 21.18 706,919 -0.91(-4.12%)
Mar 08, 2024 21.76 22.34 21.59 22.09 596,579 +0.72(+3.37%)
Mar 07, 2024 21.25 21.79 20.93 21.37 626,715 +0.24(+1.14%)
Mar 06, 2024 21.50 21.65 21.03 21.13 880,832 -0.10(-0.47%)
Mar 05, 2024 21.96 21.97 21.14 21.23 813,856 -0.54(-2.48%)
Mar 04, 2024 22.00 22.15 21.48 21.77 750,814 -0.09(-0.41%)
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.