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

Cassava Sciences Inc (NQ: SAVA )

20.23 -0.88 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2021 87.85 95.15 65.00 69.53 25,199,630 -33.82(-32.72%)
Jul 29, 2021 145.00 146.06 98.35 103.35 20,534,552 -31.95(-23.61%)
Jul 28, 2021 130.01 142.75 126.03 135.30 5,752,468 +7.80(+6.12%)
Jul 27, 2021 119.56 128.22 113.70 127.50 3,623,522 +7.51(+6.26%)
Jul 26, 2021 125.63 132.96 114.51 119.99 4,190,105 -3.39(-2.75%)
Jul 23, 2021 124.50 126.69 113.00 123.38 3,664,822 -3.23(-2.55%)
Jul 22, 2021 118.10 130.47 112.72 126.61 7,301,675 +9.01(+7.66%)
Jul 21, 2021 94.30 120.75 94.30 117.60 9,261,147 +26.77(+29.47%)
Jul 20, 2021 86.28 91.49 80.57 90.83 2,831,509 +8.57(+10.42%)
Jul 19, 2021 73.60 85.41 72.80 82.26 2,922,101 +2.17(+2.71%)
Jul 16, 2021 86.19 88.12 77.94 80.09 2,555,323 -2.34(-2.84%)
Jul 15, 2021 93.51 95.75 81.52 82.43 3,811,981 -14.57(-15.02%)
Jul 14, 2021 105.68 105.68 96.60 97.00 1,879,317 -6.80(-6.55%)
Jul 13, 2021 99.37 106.25 99.22 103.80 2,171,830 +4.48(+4.51%)
Jul 12, 2021 100.14 106.39 97.61 99.32 2,909,235 +3.98(+4.17%)
Jul 09, 2021 107.55 113.27 92.00 95.34 7,253,486 -10.66(-10.06%)
Jul 08, 2021 92.89 107.55 90.54 106.00 3,941,219 +9.24(+9.55%)
Jul 07, 2021 96.03 98.70 92.11 96.76 2,774,294 +3.96(+4.27%)
Jul 06, 2021 89.88 93.76 87.40 92.80 1,848,489 +2.75(+3.05%)
Jul 02, 2021 89.40 92.88 86.14 90.05 1,677,371 +1.28(+1.44%)
Jul 01, 2021 85.60 91.58 85.23 88.77 2,192,705 +3.33(+3.90%)
Jun 30, 2021 82.48 87.65 80.75 85.44 2,105,620 +2.47(+2.98%)
Jun 29, 2021 85.09 85.74 80.76 82.97 1,726,596 -2.51(-2.94%)
Jun 28, 2021 80.34 87.10 79.35 85.48 2,817,773 +7.07(+9.02%)
Jun 25, 2021 81.36 84.25 78.38 78.41 3,368,306 -3.05(-3.74%)
Jun 24, 2021 79.23 87.28 79.11 81.46 3,058,349 +3.90(+5.03%)
Jun 23, 2021 80.70 81.45 74.72 77.56 2,485,790 -0.07(-0.09%)
Jun 22, 2021 88.43 89.15 72.48 77.63 6,479,224 -12.09(-13.48%)
Jun 21, 2021 80.52 92.50 79.01 89.72 4,446,550 +10.07(+12.64%)
Jun 18, 2021 78.27 81.48 77.75 79.65 1,745,468 +1.05(+1.34%)
Jun 17, 2021 78.81 82.80 77.87 78.60 2,054,900 -1.67(-2.08%)
Jun 16, 2021 72.00 80.99 71.16 80.27 2,883,855 +8.17(+11.33%)
Jun 15, 2021 74.91 75.84 71.55 72.10 1,324,281 -3.69(-4.87%)
Jun 14, 2021 79.79 79.79 73.73 75.79 2,247,040 -1.21(-1.57%)
Jun 11, 2021 68.91 86.92 67.98 77.00 8,956,362 +10.65(+16.05%)
Jun 10, 2021 65.80 67.56 63.39 66.35 1,300,310 -0.03(-0.05%)
Jun 09, 2021 69.02 69.88 65.45 66.38 1,402,781 -2.58(-3.74%)
Jun 08, 2021 69.33 73.26 66.06 68.96 2,230,863 +1.37(+2.03%)
Jun 07, 2021 64.98 76.10 62.57 67.59 7,923,526 +3.43(+5.35%)
Jun 04, 2021 62.74 64.80 61.95 64.16 1,511,341 +2.10(+3.38%)
Jun 03, 2021 58.51 62.51 57.60 62.06 1,426,008 +1.36(+2.24%)
Jun 02, 2021 57.96 61.30 56.50 60.70 1,733,759 +3.64(+6.38%)
Jun 01, 2021 54.29 57.22 53.19 57.06 1,228,996 +3.14(+5.82%)
May 28, 2021 56.01 58.22 53.53 53.92 1,416,987 -1.68(-3.02%)
May 27, 2021 51.71 55.60 51.01 55.60 1,901,597 +4.70(+9.23%)
May 26, 2021 48.28 53.42 48.11 50.90 2,058,614 +3.13(+6.55%)
May 25, 2021 48.09 49.89 46.64 47.77 1,277,318 -0.51(-1.06%)
May 24, 2021 50.73 52.06 45.74 48.28 2,362,485 -1.74(-3.48%)
May 21, 2021 50.04 54.82 48.68 50.02 2,845,942 +0.63(+1.28%)
May 20, 2021 48.00 51.67 47.44 49.39 1,658,178 +1.43(+2.98%)
May 19, 2021 45.53 48.00 43.80 47.96 1,554,434 +1.24(+2.65%)
May 18, 2021 44.23 48.49 43.05 46.72 2,016,933 +2.84(+6.47%)
May 17, 2021 41.00 44.06 40.10 43.88 1,048,197 +2.96(+7.23%)
May 14, 2021 38.01 41.19 37.49 40.92 1,024,677 +3.14(+8.31%)
May 13, 2021 37.90 39.23 36.41 37.78 816,139 +0.29(+0.77%)
May 12, 2021 39.14 39.90 37.36 37.49 825,286 -1.74(-4.44%)
May 11, 2021 36.35 39.77 36.05 39.23 916,712 +0.61(+1.58%)
May 10, 2021 41.44 41.45 38.23 38.62 750,472 -2.81(-6.78%)
May 07, 2021 41.68 43.18 40.83 41.43 586,873 -0.36(-0.86%)
May 06, 2021 41.13 41.98 38.81 41.79 1,096,654 -0.23(-0.55%)
May 05, 2021 41.80 43.00 41.28 42.02 842,786 +0.87(+2.11%)
May 04, 2021 41.19 43.52 40.41 41.15 1,237,410 -1.84(-4.28%)
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.