Skip to main content

Sage Therapeutic Com (NQ: SAGE )

18.74 -0.30 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 47.09 47.36 46.33 47.02 649,709 +0.05(+0.11%)
Jun 29, 2023 46.84 47.76 46.51 46.97 970,752 +0.13(+0.28%)
Jun 28, 2023 47.10 47.16 46.06 46.84 1,029,079 -0.21(-0.45%)
Jun 27, 2023 48.10 48.38 46.87 47.05 896,031 -0.88(-1.84%)
Jun 26, 2023 49.54 50.19 47.91 47.93 785,003 -1.83(-3.68%)
Jun 23, 2023 54.04 54.17 49.45 49.76 3,783,579 -4.84(-8.86%)
Jun 22, 2023 55.46 56.37 54.57 54.60 533,901 -0.62(-1.12%)
Jun 21, 2023 54.99 55.61 53.16 55.22 475,121 -0.16(-0.29%)
Jun 20, 2023 55.23 56.00 54.51 55.38 502,946 +0.15(+0.27%)
Jun 16, 2023 56.66 56.94 54.38 55.23 1,420,145 -0.87(-1.55%)
Jun 15, 2023 57.94 58.06 55.98 56.10 751,408 -1.94(-3.34%)
Jun 14, 2023 58.90 59.62 57.81 58.04 500,888 -0.73(-1.24%)
Jun 13, 2023 57.70 59.37 57.59 58.77 868,732 +1.11(+1.93%)
Jun 12, 2023 59.64 59.99 57.05 57.66 650,979 -1.88(-3.16%)
Jun 09, 2023 57.03 59.68 56.46 59.54 1,000,006 +2.84(+5.01%)
Jun 08, 2023 56.34 56.97 55.42 56.70 385,518 +0.17(+0.30%)
Jun 07, 2023 54.03 57.02 53.59 56.53 785,937 +2.79(+5.19%)
Jun 06, 2023 52.06 54.35 52.06 53.74 543,536 +1.81(+3.49%)
Jun 05, 2023 49.57 52.11 49.09 51.93 599,044 +2.11(+4.24%)
Jun 02, 2023 50.04 50.24 48.75 49.82 373,411 +0.26(+0.52%)
Jun 01, 2023 49.36 50.10 49.00 49.56 221,822 +0.06(+0.12%)
May 31, 2023 49.78 51.03 48.89 49.50 416,509 -0.10(-0.20%)
May 30, 2023 50.00 51.15 49.34 49.60 387,075 -0.63(-1.25%)
May 26, 2023 49.36 50.44 48.89 50.23 338,483 +1.08(+2.20%)
May 25, 2023 51.37 51.37 48.90 49.15 507,203 -2.49(-4.82%)
May 24, 2023 51.81 52.05 51.03 51.64 350,600 -0.80(-1.53%)
May 23, 2023 53.38 54.50 52.01 52.44 460,266 -0.94(-1.76%)
May 22, 2023 53.45 54.26 53.06 53.38 276,959 +0.35(+0.66%)
May 19, 2023 52.99 54.01 52.53 53.03 451,491 +0.60(+1.14%)
May 18, 2023 52.18 52.63 51.05 52.43 366,885 +0.09(+0.17%)
May 17, 2023 51.73 52.86 50.86 52.34 355,984 +0.86(+1.67%)
May 16, 2023 52.09 53.27 50.91 51.48 396,719 -1.82(-3.41%)
May 15, 2023 52.10 53.59 51.22 53.30 545,993 +1.62(+3.13%)
May 12, 2023 52.76 52.96 51.14 51.68 388,551 -0.91(-1.73%)
May 11, 2023 52.57 54.86 52.16 52.59 686,332 -0.03(-0.06%)
May 10, 2023 51.23 52.75 50.85 52.62 578,101 +1.96(+3.87%)
May 09, 2023 51.28 52.00 50.14 50.66 590,723 -0.80(-1.55%)
May 08, 2023 49.06 51.46 48.87 51.46 644,842 +2.40(+4.89%)
May 05, 2023 48.86 49.67 48.64 49.06 453,185 +0.95(+1.97%)
May 04, 2023 47.34 48.39 46.04 48.11 649,933 +0.65(+1.37%)
May 03, 2023 46.59 48.50 46.17 47.46 833,035 +1.91(+4.19%)
May 02, 2023 48.50 48.50 44.64 45.55 825,664 -3.09(-6.35%)
May 01, 2023 48.85 50.10 48.34 48.64 995,976 -0.21(-0.43%)
Apr 28, 2023 47.31 50.16 46.72 48.85 780,895 +1.45(+3.06%)
Apr 27, 2023 47.07 47.44 46.37 47.40 437,436 +0.39(+0.83%)
Apr 26, 2023 47.04 47.58 46.48 47.01 311,229 -0.34(-0.72%)
Apr 25, 2023 46.82 47.91 46.82 47.35 448,320 +0.14(+0.30%)
Apr 24, 2023 47.59 47.68 46.54 47.21 405,083 -0.27(-0.57%)
Apr 21, 2023 46.84 47.96 46.39 47.48 419,687 +0.67(+1.43%)
Apr 20, 2023 47.02 47.37 46.36 46.81 549,688 -0.62(-1.31%)
Apr 19, 2023 47.51 48.05 47.16 47.43 425,986 -0.44(-0.92%)
Apr 18, 2023 46.00 47.98 44.93 47.87 634,639 +2.10(+4.59%)
Apr 17, 2023 44.46 45.92 44.37 45.77 477,230 +1.80(+4.09%)
Apr 14, 2023 44.07 44.31 43.18 43.97 357,635 -0.11(-0.25%)
Apr 13, 2023 42.66 44.52 42.35 44.08 344,984 +1.26(+2.94%)
Apr 12, 2023 43.61 44.59 42.77 42.82 458,743 -0.51(-1.18%)
Apr 11, 2023 41.52 43.51 41.52 43.33 784,749 +1.90(+4.59%)
Apr 10, 2023 41.29 41.60 40.65 41.43 430,873 -0.06(-0.14%)
Apr 06, 2023 40.80 41.52 40.08 41.49 496,161 +0.82(+2.02%)
Apr 05, 2023 40.49 41.41 40.42 40.67 430,270 +0.02(+0.05%)
Apr 04, 2023 42.39 42.39 40.16 40.65 725,839 -1.54(-3.65%)
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.