Skip to main content

Cassava Sciences Inc (NQ: SAVA )

20.29 -0.13 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.23 29.00 26.96 28.00 1,039,208 +0.76(+2.79%)
Jan 30, 2023 28.70 28.88 27.16 27.24 1,325,171 -1.67(-5.78%)
Jan 27, 2023 27.61 29.72 27.38 28.91 2,017,664 +1.00(+3.58%)
Jan 26, 2023 27.88 28.64 27.10 27.91 1,519,588 +0.42(+1.53%)
Jan 25, 2023 28.25 28.26 25.72 27.49 4,669,635 -1.95(-6.62%)
Jan 24, 2023 33.90 34.57 27.63 29.44 11,853,510 -7.00(-19.21%)
Jan 23, 2023 34.68 38.53 34.50 36.44 2,166,863 +1.60(+4.59%)
Jan 20, 2023 33.46 35.40 32.60 34.84 1,178,808 +1.78(+5.38%)
Jan 19, 2023 34.11 34.50 32.69 33.06 719,642 -1.10(-3.22%)
Jan 18, 2023 34.89 35.43 33.10 34.16 906,645 -0.42(-1.21%)
Jan 17, 2023 33.89 35.51 33.43 34.58 916,465 +0.58(+1.71%)
Jan 13, 2023 33.74 35.00 33.08 34.00 992,489 -0.06(-0.18%)
Jan 12, 2023 35.03 35.99 32.40 34.06 1,891,178 -1.53(-4.30%)
Jan 11, 2023 31.60 36.28 30.70 35.59 2,030,024 +4.35(+13.92%)
Jan 10, 2023 29.10 31.37 28.86 31.24 1,093,493 +2.42(+8.40%)
Jan 09, 2023 28.65 29.77 27.92 28.82 860,917 +0.25(+0.88%)
Jan 06, 2023 29.13 31.64 27.77 28.57 1,969,373 -0.71(-2.42%)
Jan 05, 2023 29.40 29.51 28.15 29.28 542,861 -0.52(-1.74%)
Jan 04, 2023 27.75 29.94 27.51 29.80 856,574 +2.04(+7.35%)
Jan 03, 2023 29.85 30.46 26.50 27.76 1,240,311 -1.78(-6.03%)
Dec 30, 2022 28.37 29.56 27.25 29.54 1,025,818 +0.61(+2.11%)
Dec 29, 2022 27.89 29.68 27.76 28.93 1,162,945 +1.11(+3.99%)
Dec 28, 2022 28.60 28.97 27.00 27.82 1,296,680 -0.85(-2.96%)
Dec 27, 2022 31.44 31.65 28.50 28.67 1,374,137 -3.01(-9.50%)
Dec 23, 2022 33.27 33.99 31.12 31.68 1,079,910 -1.57(-4.72%)
Dec 22, 2022 36.44 36.54 28.06 33.25 3,214,658 -3.64(-9.87%)
Dec 21, 2022 37.80 39.53 36.81 36.89 863,625 -0.84(-2.23%)
Dec 20, 2022 37.37 39.09 37.01 37.73 698,464 -0.37(-0.97%)
Dec 19, 2022 38.43 38.76 37.06 38.10 717,531 -0.60(-1.55%)
Dec 16, 2022 38.87 40.56 37.54 38.70 1,168,069 -0.87(-2.20%)
Dec 15, 2022 43.50 44.39 39.21 39.57 1,189,351 -4.55(-10.31%)
Dec 14, 2022 44.60 45.43 43.20 44.12 1,033,991 -0.04(-0.09%)
Dec 13, 2022 43.26 45.13 41.12 44.16 1,558,372 +2.01(+4.77%)
Dec 12, 2022 38.80 42.56 38.07 42.15 1,850,438 +3.42(+8.83%)
Dec 09, 2022 38.50 40.61 38.11 38.73 1,095,400 +0.24(+0.62%)
Dec 08, 2022 36.73 39.98 35.75 38.49 1,757,788 +1.58(+4.28%)
Dec 07, 2022 33.49 38.50 33.02 36.91 2,182,841 +3.29(+9.79%)
Dec 06, 2022 33.74 35.28 33.12 33.62 978,613 -0.12(-0.36%)
Dec 05, 2022 35.31 35.65 33.50 33.74 760,131 -2.09(-5.83%)
Dec 02, 2022 34.00 36.47 33.88 35.83 1,164,203 +1.69(+4.95%)
Dec 01, 2022 34.76 35.15 33.29 34.14 699,556 -0.69(-1.98%)
Nov 30, 2022 34.44 34.92 33.44 34.83 1,068,376 +0.43(+1.25%)
Nov 29, 2022 33.91 36.19 33.74 34.40 957,876 +0.49(+1.45%)
Nov 28, 2022 34.66 35.64 33.80 33.91 565,066 -1.01(-2.89%)
Nov 25, 2022 33.50 35.32 33.10 34.92 439,215 +1.28(+3.80%)
Nov 23, 2022 33.11 34.39 32.69 33.64 718,986 +0.74(+2.25%)
Nov 22, 2022 32.52 33.17 31.70 32.90 1,353,334 +0.29(+0.89%)
Nov 21, 2022 32.86 34.05 31.30 32.61 920,773 -0.72(-2.16%)
Nov 18, 2022 34.80 36.50 29.50 33.33 4,171,154 -1.23(-3.56%)
Nov 17, 2022 34.73 36.48 33.50 34.56 1,177,073 -0.31(-0.89%)
Nov 16, 2022 39.06 40.15 34.67 34.87 1,980,957 -5.23(-13.04%)
Nov 15, 2022 42.07 43.12 39.59 40.10 1,380,550 -1.05(-2.55%)
Nov 14, 2022 37.55 44.28 37.55 41.15 4,389,760 +3.55(+9.44%)
Nov 11, 2022 34.71 38.97 34.56 37.60 1,806,474 +2.64(+7.55%)
Nov 10, 2022 35.54 36.02 34.58 34.96 796,234 +0.37(+1.07%)
Nov 09, 2022 35.40 35.50 33.85 34.59 525,028 -0.30(-0.86%)
Nov 08, 2022 34.01 36.60 34.01 34.89 1,034,000 +0.78(+2.29%)
Nov 07, 2022 35.02 37.75 33.97 34.11 1,233,909 -1.16(-3.29%)
Nov 04, 2022 34.46 35.38 33.20 35.27 661,451 +1.06(+3.10%)
Nov 03, 2022 35.92 38.80 34.00 34.21 1,426,487 -1.51(-4.23%)
Nov 02, 2022 35.69 36.66 31.32 35.72 2,550,011 -0.24(-0.67%)
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.