Skip to main content

Sage Therapeutic Com (NQ: SAGE )

18.78 -0.26 (-1.37%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 42.06 42.82 41.60 41.96 542,454 +0.05(+0.12%)
Mar 30, 2023 43.78 43.97 41.90 41.91 366,547 -1.83(-4.18%)
Mar 29, 2023 42.35 43.80 41.87 43.74 345,932 +1.96(+4.69%)
Mar 28, 2023 43.00 43.66 41.76 41.78 349,517 -1.60(-3.69%)
Mar 27, 2023 43.15 43.65 42.66 43.38 319,358 +0.47(+1.10%)
Mar 24, 2023 41.97 43.04 41.51 42.91 306,346 +0.46(+1.08%)
Mar 23, 2023 42.47 43.81 41.82 42.45 351,146 +0.42(+1.00%)
Mar 22, 2023 43.15 43.43 41.97 42.03 514,583 -1.26(-2.91%)
Mar 21, 2023 44.19 44.94 43.13 43.29 463,118 -0.69(-1.57%)
Mar 20, 2023 43.00 44.39 42.09 43.98 564,474 +1.23(+2.88%)
Mar 17, 2023 43.43 43.43 42.14 42.75 798,397 -0.89(-2.04%)
Mar 16, 2023 42.93 44.12 41.52 43.64 407,958 +0.32(+0.74%)
Mar 15, 2023 43.41 44.48 42.58 43.32 579,282 -0.72(-1.63%)
Mar 14, 2023 44.07 44.66 43.38 44.04 643,409 +0.68(+1.57%)
Mar 13, 2023 41.09 45.98 41.07 43.36 1,324,217 +3.80(+9.61%)
Mar 10, 2023 42.96 42.96 38.66 39.56 1,058,522 -3.51(-8.15%)
Mar 09, 2023 44.82 45.51 42.35 43.07 700,459 -1.35(-3.04%)
Mar 08, 2023 41.50 44.43 41.25 44.42 770,439 +3.67(+9.01%)
Mar 07, 2023 42.07 42.24 40.70 40.75 308,464 -1.34(-3.18%)
Mar 06, 2023 41.82 42.91 41.29 42.09 362,277 +0.30(+0.72%)
Mar 03, 2023 42.33 42.38 41.72 41.79 464,264 -0.14(-0.33%)
Mar 02, 2023 41.64 42.00 40.97 41.93 337,960 +0.08(+0.19%)
Mar 01, 2023 41.77 42.25 41.30 41.85 325,347 +0.21(+0.50%)
Feb 28, 2023 40.87 42.36 40.79 41.64 530,638 +0.63(+1.54%)
Feb 27, 2023 41.24 41.52 40.96 41.01 565,512 +0.20(+0.49%)
Feb 24, 2023 40.92 40.93 40.33 40.81 483,133 -0.79(-1.90%)
Feb 23, 2023 42.19 42.44 41.27 41.60 580,088 -0.59(-1.40%)
Feb 22, 2023 42.70 42.93 41.66 42.19 809,490 -0.54(-1.26%)
Feb 21, 2023 45.06 45.17 41.95 42.73 847,543 -2.79(-6.13%)
Feb 17, 2023 45.14 45.56 44.20 45.52 478,019 +0.46(+1.02%)
Feb 16, 2023 44.94 45.20 42.06 45.06 631,999 -0.05(-0.11%)
Feb 15, 2023 44.61 45.83 44.33 45.11 575,652 +0.19(+0.42%)
Feb 14, 2023 45.04 46.06 44.49 44.92 257,130 -0.36(-0.80%)
Feb 13, 2023 44.77 45.81 44.61 45.28 235,388 +0.27(+0.60%)
Feb 10, 2023 44.60 45.11 43.74 45.01 347,762 +0.21(+0.47%)
Feb 09, 2023 45.05 45.62 44.55 44.80 335,635 -0.01(-0.02%)
Feb 08, 2023 46.60 46.93 44.75 44.81 300,222 -1.76(-3.78%)
Feb 07, 2023 45.76 46.67 44.83 46.57 522,325 +0.82(+1.79%)
Feb 06, 2023 44.28 47.27 44.28 45.75 868,886 +1.59(+3.60%)
Feb 03, 2023 43.82 45.61 43.82 44.16 398,881 -0.43(-0.96%)
Feb 02, 2023 45.09 45.09 43.83 44.59 412,257 -0.07(-0.16%)
Feb 01, 2023 44.31 45.24 43.50 44.66 463,520 +0.32(+0.72%)
Jan 31, 2023 43.16 44.44 42.96 44.34 500,922 +1.19(+2.76%)
Jan 30, 2023 42.87 43.98 42.73 43.15 313,193 -0.22(-0.51%)
Jan 27, 2023 45.09 45.38 43.35 43.37 427,702 -1.60(-3.56%)
Jan 26, 2023 44.78 45.16 43.40 44.97 384,930 +0.46(+1.03%)
Jan 25, 2023 44.62 45.47 43.65 44.51 350,964 -0.53(-1.18%)
Jan 24, 2023 42.48 45.64 42.20 45.04 527,862 +2.38(+5.58%)
Jan 23, 2023 42.38 42.99 41.76 42.66 434,947 +0.09(+0.22%)
Jan 20, 2023 43.09 43.09 41.71 42.56 624,916 +0.02(+0.04%)
Jan 19, 2023 43.78 43.88 42.52 42.55 352,777 -1.39(-3.16%)
Jan 18, 2023 44.07 44.84 43.48 43.94 544,737 -0.10(-0.23%)
Jan 17, 2023 45.58 45.81 43.67 44.04 475,690 -1.54(-3.38%)
Jan 13, 2023 45.22 49.56 45.09 45.58 1,009,374 +0.27(+0.60%)
Jan 12, 2023 41.13 45.36 40.56 45.31 874,172 +4.35(+10.62%)
Jan 11, 2023 40.64 41.15 40.08 40.96 350,601 +0.21(+0.52%)
Jan 10, 2023 39.79 40.90 39.79 40.75 396,884 +0.92(+2.31%)
Jan 09, 2023 40.38 40.55 39.13 39.83 507,342 -0.46(-1.14%)
Jan 06, 2023 39.76 40.32 39.21 40.29 362,949 +0.95(+2.41%)
Jan 05, 2023 38.78 39.62 38.39 39.34 343,712 +0.18(+0.46%)
Jan 04, 2023 37.54 39.45 37.54 39.16 361,192 +1.89(+5.07%)
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.