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

Cassava Sciences Inc (NQ: SAVA )

20.62 +0.39 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2020 3.070 3.170 2.990 3.080 859,679 -0.02(-0.65%)
Jun 29, 2020 3.290 3.320 2.850 3.100 2,280,268 -0.26(-7.74%)
Jun 26, 2020 3.180 3.440 2.900 3.360 6,018,300 +0.29(+9.45%)
Jun 25, 2020 3.150 3.240 3.010 3.070 1,942,946 -0.13(-4.06%)
Jun 24, 2020 2.810 3.290 2.760 3.200 5,465,659 +0.40(+14.29%)
Jun 23, 2020 2.730 2.840 2.650 2.800 1,064,305 +0.13(+4.87%)
Jun 22, 2020 2.690 2.700 2.610 2.670 672,354 +0.03(+1.14%)
Jun 19, 2020 2.680 2.820 2.640 2.640 1,472,500 +0.01(+0.38%)
Jun 18, 2020 2.650 2.740 2.610 2.630 952,468 +0.00(+0.00%)
Jun 17, 2020 2.750 2.750 2.580 2.630 996,275 -0.09(-3.31%)
Jun 16, 2020 2.790 2.890 2.650 2.720 2,813,767 +0.15(+5.84%)
Jun 15, 2020 2.350 2.630 2.280 2.570 1,916,873 +0.15(+6.20%)
Jun 12, 2020 2.600 2.690 2.350 2.420 1,916,100 -0.13(-5.10%)
Jun 11, 2020 2.580 2.680 2.520 2.550 1,724,666 -0.18(-6.59%)
Jun 10, 2020 2.790 2.800 2.560 2.730 1,707,555 -0.06(-2.15%)
Jun 09, 2020 2.570 2.940 2.440 2.790 3,780,774 +0.20(+7.72%)
Jun 08, 2020 2.650 2.650 2.510 2.590 2,205,751 +0.00(+0.00%)
Jun 05, 2020 2.800 2.880 2.530 2.590 4,076,400 -0.07(-2.63%)
Jun 04, 2020 2.950 2.980 2.550 2.660 10,288,584 -0.76(-22.22%)
Jun 03, 2020 2.380 3.900 2.260 3.420 79,421,000 +1.38(+67.65%)
Jun 02, 2020 2.110 2.110 2.020 2.040 1,343,941 -0.07(-3.32%)
Jun 01, 2020 2.100 2.140 2.070 2.110 1,081,403 -0.03(-1.40%)
May 29, 2020 2.120 2.150 2.070 2.140 926,900 +0.03(+1.42%)
May 28, 2020 2.120 2.200 2.070 2.110 1,267,313 -0.05(-2.31%)
May 27, 2020 2.190 2.200 2.030 2.160 1,716,941 +0.00(+0.00%)
May 26, 2020 2.200 2.250 2.100 2.160 2,443,612 +0.03(+1.41%)
May 22, 2020 2.040 2.140 1.960 2.130 2,506,900 +0.09(+4.41%)
May 21, 2020 2.090 2.100 2.000 2.040 2,482,815 -0.08(-3.77%)
May 20, 2020 2.140 2.170 2.050 2.120 3,573,732 -0.07(-3.20%)
May 19, 2020 2.290 2.400 2.110 2.190 5,483,942 -0.11(-4.78%)
May 18, 2020 2.230 2.490 2.020 2.300 14,976,378 +0.18(+8.49%)
May 15, 2020 1.700 2.840 1.630 2.120 47,454,200 -5.99(-73.86%)
May 14, 2020 7.720 8.470 7.610 8.110 1,422,554 +0.34(+4.38%)
May 13, 2020 8.320 8.820 7.050 7.770 1,995,823 -0.51(-6.16%)
May 12, 2020 9.940 9.990 7.810 8.280 1,803,889 -1.36(-14.11%)
May 11, 2020 9.110 10.18 9.000 9.640 1,983,275 +0.63(+6.99%)
May 08, 2020 8.190 9.700 8.190 9.010 3,829,600 +1.20(+15.36%)
May 07, 2020 7.800 8.150 7.620 7.810 689,909 +0.18(+2.36%)
May 06, 2020 7.970 8.190 7.610 7.630 966,842 -0.22(-2.80%)
May 05, 2020 8.070 8.170 7.770 7.850 607,932 -0.03(-0.38%)
May 04, 2020 7.170 8.000 7.170 7.880 595,467 +0.39(+5.21%)
May 01, 2020 7.580 7.690 7.150 7.490 549,900 -0.15(-1.96%)
Apr 30, 2020 8.090 8.100 7.520 7.640 656,980 -0.35(-4.38%)
Apr 29, 2020 7.540 8.150 7.410 7.990 1,363,000 +0.58(+7.83%)
Apr 28, 2020 7.370 7.510 6.980 7.410 693,795 +0.04(+0.54%)
Apr 27, 2020 7.060 7.720 6.940 7.370 1,426,072 +0.25(+3.51%)
Apr 24, 2020 7.020 7.340 6.730 7.120 1,481,000 -0.19(-2.60%)
Apr 23, 2020 5.890 7.570 5.820 7.310 5,428,482 +1.77(+31.95%)
Apr 22, 2020 5.350 5.640 5.350 5.540 476,865 +0.16(+2.97%)
Apr 21, 2020 5.350 5.460 5.130 5.380 492,797 -0.08(-1.47%)
Apr 20, 2020 5.730 5.800 5.240 5.460 763,780 -0.28(-4.88%)
Apr 17, 2020 5.840 5.840 5.510 5.740 412,400 +0.07(+1.23%)
Apr 16, 2020 5.510 5.970 5.370 5.670 494,542 +0.17(+3.09%)
Apr 15, 2020 5.500 5.590 5.100 5.500 639,996 -0.16(-2.83%)
Apr 14, 2020 5.700 6.160 5.600 5.660 701,570 +0.16(+2.91%)
Apr 13, 2020 4.810 5.640 4.680 5.500 788,989 +0.69(+14.35%)
Apr 09, 2020 4.830 5.410 4.721 4.810 608,000 -0.23(-4.56%)
Apr 08, 2020 4.630 5.190 4.580 5.040 628,900 +0.40(+8.62%)
Apr 07, 2020 4.850 4.950 4.530 4.640 436,793 -0.18(-3.73%)
Apr 06, 2020 4.950 5.080 4.600 4.820 467,706 +0.02(+0.42%)
Apr 03, 2020 4.870 5.057 4.630 4.800 470,200 -0.02(-0.41%)
Apr 02, 2020 4.170 5.270 4.100 4.820 1,191,097 +0.61(+14.49%)
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.