Skip to main content

Sage Therapeutic Com (NQ: SAGE )

19.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 146.76 149.79 143.86 143.92 384,944 -2.91(-1.98%)
Apr 27, 2018 144.62 147.59 143.37 146.83 241,742 +3.17(+2.21%)
Apr 26, 2018 140.50 145.81 140.50 143.66 316,282 +3.30(+2.35%)
Apr 25, 2018 141.55 143.38 137.38 140.36 425,467 -0.83(-0.59%)
Apr 24, 2018 146.17 147.19 140.93 141.19 404,350 -4.30(-2.96%)
Apr 23, 2018 150.02 151.65 142.15 145.49 633,034 -2.52(-1.70%)
Apr 20, 2018 168.53 168.53 147.19 148.01 1,371,545 -21.66(-12.77%)
Apr 19, 2018 171.57 173.69 168.97 169.67 287,788 -2.77(-1.61%)
Apr 18, 2018 169.93 173.91 166.39 172.44 378,982 +3.62(+2.14%)
Apr 17, 2018 165.46 170.13 164.62 168.82 337,798 +5.87(+3.60%)
Apr 16, 2018 171.42 171.83 161.88 162.95 410,075 -7.63(-4.47%)
Apr 13, 2018 171.85 172.72 168.01 170.58 391,438 +1.30(+0.77%)
Apr 12, 2018 167.64 170.70 165.81 169.28 401,659 +2.26(+1.35%)
Apr 11, 2018 167.11 176.94 165.61 167.02 778,824 -2.36(-1.39%)
Apr 10, 2018 159.67 188.82 155.30 169.38 2,425,996 +13.03(+8.33%)
Apr 09, 2018 145.00 161.15 144.85 156.35 749,534 +15.03(+10.64%)
Apr 06, 2018 144.64 147.69 139.16 141.32 311,899 -6.08(-4.12%)
Apr 05, 2018 148.39 148.65 142.90 147.40 243,012 +0.99(+0.68%)
Apr 04, 2018 140.16 146.88 140.00 146.41 451,285 +3.03(+2.11%)
Apr 03, 2018 148.32 150.82 141.02 143.38 640,389 -2.39(-1.64%)
Apr 02, 2018 159.44 160.41 145.07 145.77 564,109 -15.30(-9.50%)
Mar 29, 2018 161.07 161.07 161.07 0 +2.26(+1.42%)
Mar 28, 2018 155.19 162.80 153.00 158.81 364,016 +4.26(+2.76%)
Mar 27, 2018 162.01 163.09 153.30 154.55 337,503 -9.17(-5.60%)
Mar 26, 2018 159.83 163.99 156.55 163.72 334,842 +7.49(+4.79%)
Mar 23, 2018 160.92 162.98 156.20 156.23 239,649 -3.90(-2.44%)
Mar 22, 2018 163.68 166.66 159.86 160.13 264,320 -6.16(-3.70%)
Mar 21, 2018 165.55 169.15 164.08 166.29 182,463 -0.16(-0.10%)
Mar 20, 2018 168.03 168.60 164.55 166.45 283,117 +0.07(+0.04%)
Mar 19, 2018 170.61 174.09 162.33 166.38 474,514 -5.84(-3.39%)
Mar 16, 2018 174.08 174.74 170.13 172.22 494,525 -1.83(-1.05%)
Mar 15, 2018 174.78 175.52 172.13 174.05 246,058 +0.21(+0.12%)
Mar 14, 2018 174.59 175.20 171.14 173.84 221,387 -0.07(-0.04%)
Mar 13, 2018 179.74 181.00 171.43 173.91 498,155 -4.74(-2.65%)
Mar 12, 2018 179.00 180.48 175.50 178.65 308,291 +0.90(+0.51%)
Mar 09, 2018 171.64 180.53 170.56 177.75 480,272 +8.28(+4.89%)
Mar 08, 2018 173.03 174.78 167.12 169.47 277,852 -2.26(-1.32%)
Mar 07, 2018 172.09 174.51 168.50 171.73 429,830 -2.93(-1.68%)
Mar 06, 2018 169.15 177.47 169.15 174.66 750,548 +5.91(+3.50%)
Mar 05, 2018 162.90 170.50 162.32 168.75 416,620 +5.42(+3.32%)
Mar 02, 2018 153.56 165.88 153.45 163.33 465,855 +2.05(+1.27%)
Mar 01, 2018 165.00 165.00 157.46 161.28 317,747 -0.08(-0.05%)
Feb 28, 2018 163.18 166.10 161.20 161.36 283,907 -1.90(-1.16%)
Feb 27, 2018 168.32 168.32 161.01 163.26 504,960 -4.21(-2.51%)
Feb 26, 2018 163.85 171.00 163.85 167.47 481,849 +3.32(+2.02%)
Feb 23, 2018 155.94 164.73 155.37 164.15 761,408 +8.75(+5.63%)
Feb 22, 2018 150.30 155.40 1,095,280 -8.46(-5.16%)
Feb 21, 2018 161.18 171.38 161.18 163.86 626,730 +0.68(+0.42%)
Feb 20, 2018 160.81 168.12 160.00 163.18 630,124 +0.81(+0.50%)
Feb 16, 2018 162.37 162.37 162.37 0 -1.23(-0.75%)
Feb 15, 2018 165.11 166.00 162.97 163.60 649,168 -0.53(-0.32%)
Feb 14, 2018 157.16 165.99 156.66 164.13 701,167 +4.03(+2.52%)
Feb 13, 2018 158.90 163.91 158.13 160.10 1,057,441 +0.76(+0.48%)
Feb 12, 2018 154.24 163.27 154.02 159.34 956,985 +7.19(+4.73%)
Feb 09, 2018 159.02 162.00 148.50 152.15 3,428,732 -13.90(-8.37%)
Feb 08, 2018 174.88 166.01 166.05 795,956 -11.33(-6.39%)
Feb 07, 2018 184.00 185.48 177.02 177.38 517,669 -2.52(-1.40%)
Feb 06, 2018 175.91 181.98 173.20 179.90 557,294 -3.47(-1.89%)
Feb 05, 2018 185.36 191.21 178.62 183.37 378,634 -3.41(-1.83%)
Feb 02, 2018 191.22 193.87 186.31 186.78 341,910 -5.55(-2.89%)
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.