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

Cassava Sciences Inc (NQ: SAVA )

20.64 +0.41 (+2.03%)
Streaming Delayed Price Updated: 2:56 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 (%)
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%)
Apr 01, 2020 3.880 4.220 3.850 4.210 578,141 +0.10(+2.43%)
Mar 31, 2020 3.950 4.200 3.880 4.110 491,591 +0.07(+1.73%)
Mar 30, 2020 4.110 4.320 3.730 4.040 677,733 -0.22(-5.16%)
Mar 27, 2020 4.100 4.490 3.800 4.260 653,600 +0.13(+3.15%)
Mar 26, 2020 4.200 4.400 3.750 4.130 1,112,176 -0.02(-0.48%)
Mar 25, 2020 4.460 4.590 4.150 4.150 721,235 -0.21(-4.82%)
Mar 24, 2020 4.300 4.510 4.100 4.360 524,435 +0.20(+4.81%)
Mar 23, 2020 3.830 4.190 3.600 4.160 469,576 +0.29(+7.49%)
Mar 20, 2020 4.320 4.370 3.810 3.870 700,100 -0.36(-8.51%)
Mar 19, 2020 3.910 4.500 3.610 4.230 1,031,394 +0.43(+11.32%)
Mar 18, 2020 3.500 3.910 3.310 3.800 700,318 +0.14(+3.83%)
Mar 17, 2020 3.950 4.150 3.500 3.660 957,709 -0.32(-8.04%)
Mar 16, 2020 3.490 4.310 3.180 3.980 827,741 -0.15(-3.63%)
Mar 13, 2020 3.500 4.150 3.260 4.130 1,073,600 +0.87(+26.69%)
Mar 12, 2020 3.530 3.880 3.100 3.260 1,259,953 -0.98(-23.11%)
Mar 11, 2020 4.800 4.930 3.960 4.240 1,123,426 -0.74(-14.86%)
Mar 10, 2020 5.180 5.540 4.820 4.980 920,413 +0.12(+2.47%)
Mar 09, 2020 5.500 5.760 4.850 4.860 1,147,268 -1.18(-19.54%)
Mar 06, 2020 5.950 6.115 5.609 6.040 729,900 -0.08(-1.31%)
Mar 05, 2020 5.910 6.190 5.910 6.120 374,357 +0.11(+1.83%)
Mar 04, 2020 6.270 6.490 5.850 6.010 705,850 -0.17(-2.75%)
Mar 03, 2020 6.540 6.630 5.960 6.180 536,607 -0.29(-4.48%)
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.