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

Cassava Sciences Inc (NQ: SAVA )

23.12 +1.56 (+7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 1.380 1.380 1.314 1.350 48,822 -0.02(-1.46%)
Jul 30, 2019 1.310 1.390 1.280 1.370 198,267 +0.05(+3.79%)
Jul 29, 2019 1.380 1.400 1.300 1.320 173,738 -0.05(-3.65%)
Jul 26, 2019 1.380 1.420 1.350 1.370 77,600 -0.03(-2.14%)
Jul 25, 2019 1.380 1.440 1.370 1.400 241,215 +0.01(+0.72%)
Jul 24, 2019 1.380 1.390 1.350 1.390 71,022 +0.01(+0.72%)
Jul 23, 2019 1.360 1.400 1.327 1.380 93,872 +0.02(+1.47%)
Jul 22, 2019 1.350 1.380 1.300 1.360 135,703 +0.02(+1.49%)
Jul 19, 2019 1.360 1.390 1.321 1.340 120,800 -0.01(-0.74%)
Jul 18, 2019 1.390 1.390 1.280 1.350 299,368 -0.04(-2.88%)
Jul 17, 2019 1.410 1.411 1.380 1.390 99,226 -0.02(-1.42%)
Jul 16, 2019 1.410 1.450 1.385 1.410 168,711 +0.00(+0.00%)
Jul 15, 2019 1.330 1.430 1.320 1.410 598,383 +0.09(+6.82%)
Jul 12, 2019 1.330 1.350 1.290 1.320 200,100 -0.01(-0.75%)
Jul 11, 2019 1.420 1.430 1.300 1.330 359,624 -0.09(-6.34%)
Jul 10, 2019 1.390 1.420 1.380 1.420 84,760 +0.05(+3.65%)
Jul 09, 2019 1.420 1.420 1.350 1.370 264,625 -0.06(-4.20%)
Jul 08, 2019 1.470 1.470 1.380 1.430 200,398 -0.02(-1.38%)
Jul 05, 2019 1.320 1.490 1.320 1.450 987,900 +0.09(+6.62%)
Jul 03, 2019 1.380 1.380 1.330 1.360 280,700 +0.02(+1.49%)
Jul 02, 2019 1.250 1.390 1.210 1.340 714,237 +0.09(+7.20%)
Jul 01, 2019 1.210 1.270 1.210 1.250 110,671 +0.04(+3.31%)
Jun 28, 2019 1.200 1.260 1.200 1.210 117,900 +0.00(+0.00%)
Jun 27, 2019 1.260 1.260 1.130 1.210 211,876 -0.06(-4.72%)
Jun 26, 2019 1.290 1.310 1.260 1.270 176,492 -0.03(-2.31%)
Jun 25, 2019 1.390 1.400 1.260 1.300 409,996 -0.04(-2.99%)
Jun 24, 2019 1.250 1.340 1.240 1.340 458,861 +0.10(+8.06%)
Jun 21, 2019 1.160 1.300 1.160 1.240 663,000 +0.06(+5.08%)
Jun 20, 2019 1.160 1.188 1.140 1.180 100,956 +0.02(+2.16%)
Jun 19, 2019 1.130 1.160 1.130 1.155 104,487 +0.02(+1.32%)
Jun 18, 2019 1.180 1.220 1.110 1.140 324,894 -0.05(-4.20%)
Jun 17, 2019 1.230 1.230 1.150 1.190 70,582 -0.01(-0.83%)
Jun 14, 2019 1.100 1.220 1.100 1.200 281,500 +0.09(+8.11%)
Jun 13, 2019 1.110 1.120 1.100 1.110 77,146 -0.01(-0.89%)
Jun 12, 2019 1.100 1.130 1.070 1.120 52,819 +0.03(+2.75%)
Jun 11, 2019 1.100 1.110 1.060 1.090 147,888 -0.02(-1.80%)
Jun 10, 2019 1.070 1.110 1.070 1.110 117,254 +0.04(+3.74%)
Jun 07, 2019 1.080 1.080 1.050 1.070 49,100 +0.00(+0.00%)
Jun 06, 2019 1.070 1.090 1.050 1.070 48,937 +0.01(+0.80%)
Jun 05, 2019 1.120 1.120 1.050 1.062 117,869 -0.06(-5.22%)
Jun 04, 2019 1.120 1.125 1.110 1.120 73,698 +0.00(+0.00%)
Jun 03, 2019 1.100 1.130 1.090 1.120 180,662 +0.02(+1.82%)
May 31, 2019 1.090 1.120 1.085 1.100 51,800 -0.02(-1.79%)
May 30, 2019 1.140 1.159 1.080 1.120 111,980 -0.03(-2.61%)
May 29, 2019 1.160 1.170 1.110 1.150 221,727 +0.01(+0.88%)
May 28, 2019 1.090 1.253 1.090 1.140 372,083 +0.03(+2.30%)
May 24, 2019 1.080 1.139 1.073 1.114 131,600 +0.05(+4.61%)
May 23, 2019 1.070 1.090 1.060 1.065 54,153 +0.01(+0.50%)
May 22, 2019 1.040 1.080 1.036 1.060 29,124 +0.02(+1.91%)
May 21, 2019 1.055 1.080 1.020 1.040 28,883 +0.02(+1.97%)
May 20, 2019 1.080 1.090 1.020 1.020 61,304 -0.07(-6.42%)
May 17, 2019 1.066 1.100 1.042 1.090 89,900 +0.02(+1.87%)
May 16, 2019 1.060 1.100 1.040 1.070 53,945 +0.00(+0.00%)
May 15, 2019 1.050 1.100 1.020 1.070 98,092 +0.01(+0.94%)
May 14, 2019 1.050 1.100 1.040 1.060 66,308 -0.01(-0.93%)
May 13, 2019 1.090 1.130 1.050 1.070 53,235 -0.05(-4.46%)
May 10, 2019 1.057 1.130 1.055 1.120 105,000 +0.03(+2.75%)
May 09, 2019 1.070 1.090 1.025 1.090 51,964 +0.03(+2.83%)
May 08, 2019 1.070 1.070 1.030 1.060 16,593 +0.00(+0.00%)
May 07, 2019 1.070 1.110 1.010 1.060 143,188 -0.04(-3.64%)
May 06, 2019 1.070 1.100 1.000 1.100 95,482 +0.03(+2.80%)
May 03, 2019 1.060 1.100 1.050 1.070 62,300 +0.00(+0.00%)
May 02, 2019 1.060 1.080 1.040 1.070 19,973 -0.02(-1.83%)
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.