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

Cassava Sciences Inc (NQ: SAVA )

22.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 3.220 3.240 3.120 3.170 821,700 -0.01(-0.31%)
Jul 30, 2020 3.300 3.330 3.130 3.180 1,067,237 -0.16(-4.79%)
Jul 29, 2020 3.380 3.440 3.220 3.340 977,097 -0.06(-1.76%)
Jul 28, 2020 3.490 3.570 3.390 3.400 711,277 -0.07(-2.02%)
Jul 27, 2020 3.580 3.660 3.330 3.470 1,029,059 -0.06(-1.70%)
Jul 24, 2020 3.270 3.730 3.200 3.530 2,705,300 +0.22(+6.65%)
Jul 23, 2020 3.330 3.430 3.210 3.310 753,775 -0.05(-1.49%)
Jul 22, 2020 3.440 3.470 3.310 3.360 770,376 -0.06(-1.75%)
Jul 21, 2020 3.270 3.510 3.240 3.420 1,099,563 +0.14(+4.27%)
Jul 20, 2020 3.230 3.370 3.170 3.280 979,814 -0.02(-0.61%)
Jul 17, 2020 3.330 3.380 3.220 3.300 1,265,900 -0.11(-3.23%)
Jul 16, 2020 3.230 3.410 3.170 3.410 1,359,276 +0.02(+0.59%)
Jul 15, 2020 3.580 3.620 3.260 3.390 2,674,469 -0.26(-7.12%)
Jul 14, 2020 3.720 3.740 3.200 3.650 3,373,764 +0.01(+0.27%)
Jul 13, 2020 3.610 4.490 3.530 3.640 11,150,637 +0.31(+9.15%)
Jul 10, 2020 3.230 3.440 3.090 3.335 3,040,200 +0.27(+8.99%)
Jul 09, 2020 3.190 3.200 2.860 3.060 2,085,327 -0.07(-2.24%)
Jul 08, 2020 3.100 3.340 3.060 3.130 1,659,655 +0.01(+0.32%)
Jul 07, 2020 3.000 3.230 2.950 3.120 1,240,119 +0.15(+5.05%)
Jul 06, 2020 2.870 3.020 2.870 2.970 972,838 +0.11(+3.85%)
Jul 02, 2020 3.020 3.020 2.850 2.860 915,900 -0.13(-4.35%)
Jul 01, 2020 3.050 3.090 2.870 2.990 1,128,348 -0.09(-2.92%)
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%)
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.