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

Cassava Sciences Inc (NQ: SAVA )

20.23 -0.88 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 29, 2019 1.470 1.480 1.420 1.480 203,800 +0.04(+2.77%)
Nov 27, 2019 1.420 1.450 1.390 1.440 146,800 +0.03(+2.13%)
Nov 26, 2019 1.430 1.430 1.370 1.410 155,020 +0.00(+0.00%)
Nov 25, 2019 1.350 1.430 1.341 1.410 298,462 +0.09(+6.82%)
Nov 22, 2019 1.290 1.330 1.290 1.320 81,700 +0.04(+3.13%)
Nov 21, 2019 1.270 1.310 1.270 1.280 37,428 +0.01(+0.79%)
Nov 20, 2019 1.240 1.300 1.240 1.270 77,333 -0.01(-0.78%)
Nov 19, 2019 1.220 1.300 1.220 1.280 33,540 +0.04(+3.34%)
Nov 18, 2019 1.240 1.253 1.220 1.239 45,081 -0.00(-0.11%)
Nov 15, 2019 1.220 1.240 1.205 1.240 92,400 +0.00(+0.00%)
Nov 14, 2019 1.250 1.270 1.230 1.240 66,943 -0.01(-0.79%)
Nov 13, 2019 1.250 1.290 1.240 1.250 21,641 -0.00(-0.05%)
Nov 12, 2019 1.240 1.300 1.240 1.250 27,688 -0.01(-0.75%)
Nov 11, 2019 1.240 1.290 1.230 1.260 42,321 -0.01(-0.79%)
Nov 08, 2019 1.310 1.330 1.240 1.270 82,500 -0.03(-2.31%)
Nov 07, 2019 1.300 1.340 1.290 1.300 29,335 -0.02(-1.52%)
Nov 06, 2019 1.280 1.330 1.276 1.320 42,416 +0.03(+2.33%)
Nov 05, 2019 1.300 1.350 1.290 1.290 31,250 +0.00(+0.00%)
Nov 04, 2019 1.310 1.350 1.290 1.290 151,187 -0.02(-1.53%)
Nov 01, 2019 1.300 1.374 1.300 1.310 130,800 +0.00(+0.00%)
Oct 31, 2019 1.310 1.350 1.310 1.310 46,306 -0.02(-1.68%)
Oct 30, 2019 1.310 1.380 1.300 1.332 60,901 -0.01(-0.57%)
Oct 29, 2019 1.300 1.340 1.270 1.340 75,795 +0.07(+5.51%)
Oct 28, 2019 1.300 1.350 1.260 1.270 121,139 -0.03(-2.31%)
Oct 25, 2019 1.260 1.370 1.220 1.300 189,200 +0.03(+2.36%)
Oct 24, 2019 1.270 1.300 1.210 1.270 163,288 +0.07(+5.99%)
Oct 23, 2019 1.125 1.230 1.100 1.198 96,319 +0.10(+8.93%)
Oct 22, 2019 1.230 1.230 1.050 1.100 146,571 -0.08(-6.78%)
Oct 21, 2019 1.240 1.240 1.170 1.180 83,932 -0.06(-4.84%)
Oct 18, 2019 1.220 1.240 1.190 1.240 64,700 +0.01(+0.81%)
Oct 17, 2019 1.240 1.260 1.220 1.230 42,324 -0.01(-0.81%)
Oct 16, 2019 1.260 1.270 1.230 1.240 33,236 -0.03(-2.36%)
Oct 15, 2019 1.270 1.272 1.250 1.270 29,592 +0.01(+0.79%)
Oct 14, 2019 1.240 1.270 1.240 1.260 16,763 +0.00(+0.00%)
Oct 11, 2019 1.240 1.280 1.240 1.260 16,200 +0.03(+2.44%)
Oct 10, 2019 1.210 1.300 1.210 1.230 51,188 +0.02(+1.65%)
Oct 09, 2019 1.230 1.260 1.210 1.210 22,173 -0.02(-1.63%)
Oct 08, 2019 1.250 1.300 1.230 1.230 33,631 -0.01(-0.81%)
Oct 07, 2019 1.240 1.305 1.230 1.240 81,059 -0.02(-1.40%)
Oct 04, 2019 1.210 1.300 1.210 1.258 97,500 +0.05(+3.93%)
Oct 03, 2019 1.210 1.250 1.210 1.210 36,566 -0.02(-1.63%)
Oct 02, 2019 1.240 1.270 1.220 1.230 84,462 +0.00(+0.00%)
Oct 01, 2019 1.190 1.250 1.170 1.230 121,630 +0.03(+2.50%)
Sep 30, 2019 1.210 1.220 1.200 1.200 31,563 -0.01(-0.83%)
Sep 27, 2019 1.260 1.280 1.200 1.210 353,400 -0.05(-3.97%)
Sep 26, 2019 1.260 1.300 1.232 1.260 131,680 -0.01(-0.79%)
Sep 25, 2019 1.230 1.310 1.222 1.270 147,386 +0.05(+4.10%)
Sep 24, 2019 1.240 1.290 1.210 1.220 60,458 -0.03(-2.40%)
Sep 23, 2019 1.200 1.260 1.200 1.250 44,895 +0.06(+5.04%)
Sep 20, 2019 1.300 1.300 1.190 1.190 169,300 -0.11(-8.46%)
Sep 19, 2019 1.280 1.300 1.260 1.300 62,750 +0.03(+2.36%)
Sep 18, 2019 1.260 1.300 1.260 1.270 72,570 -0.03(-2.31%)
Sep 17, 2019 1.280 1.300 1.226 1.300 75,834 +0.03(+2.36%)
Sep 16, 2019 1.250 1.307 1.200 1.270 224,439 +0.05(+4.10%)
Sep 13, 2019 1.220 1.230 1.180 1.220 256,100 -0.00(-0.07%)
Sep 12, 2019 1.270 1.270 1.170 1.221 162,687 -0.05(-3.87%)
Sep 11, 2019 1.250 1.330 1.220 1.270 363,454 +0.02(+1.60%)
Sep 10, 2019 1.220 1.260 1.110 1.250 736,980 +0.03(+2.46%)
Sep 09, 2019 1.230 1.330 1.150 1.220 2,638,198 -0.18(-12.86%)
Sep 06, 2019 1.260 1.440 1.230 1.400 1,159,600 +0.13(+10.24%)
Sep 05, 2019 1.300 1.300 1.250 1.270 150,569 -0.03(-2.31%)
Sep 04, 2019 1.320 1.340 1.230 1.300 185,093 -0.02(-1.52%)
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.