Skip to main content

Sage Therapeutic Com (NQ: SAGE )

18.87 -0.17 (-0.89%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.92 73.13 70.88 71.00 197,760 -0.72(-1.00%)
Apr 27, 2017 72.29 72.81 71.68 71.72 307,577 -0.44(-0.61%)
Apr 26, 2017 73.87 73.95 71.73 72.16 372,389 -1.21(-1.65%)
Apr 25, 2017 73.68 75.49 72.85 73.37 419,868 +0.52(+0.71%)
Apr 24, 2017 73.81 74.47 72.09 72.85 226,989 +0.03(+0.04%)
Apr 21, 2017 71.60 73.00 71.10 72.82 380,426 +1.19(+1.66%)
Apr 20, 2017 70.52 71.97 70.06 71.63 233,651 +1.36(+1.94%)
Apr 19, 2017 68.07 72.31 68.00 70.27 328,053 +2.32(+3.41%)
Apr 18, 2017 70.05 71.05 67.80 67.95 277,759 -2.43(-3.45%)
Apr 17, 2017 70.08 71.11 68.88 70.38 437,427 -0.01(-0.01%)
Apr 13, 2017 71.84 74.34 68.94 70.39 567,117 -1.61(-2.24%)
Apr 12, 2017 69.92 73.00 69.57 72.00 326,114 +2.07(+2.96%)
Apr 11, 2017 71.34 72.67 68.04 69.93 270,251 -1.62(-2.26%)
Apr 10, 2017 73.20 74.27 71.45 71.55 293,325 -1.89(-2.57%)
Apr 07, 2017 70.81 73.60 69.50 73.44 403,159 +2.34(+3.29%)
Apr 06, 2017 70.04 72.00 68.05 71.10 611,266 +0.93(+1.33%)
Apr 05, 2017 72.30 72.90 70.08 70.17 510,017 -1.87(-2.60%)
Apr 04, 2017 70.20 72.78 70.01 72.04 396,231 +1.69(+2.40%)
Apr 03, 2017 70.83 73.17 69.96 70.35 502,519 -0.72(-1.01%)
Mar 31, 2017 67.09 72.06 67.00 71.07 708,481 +6.24(+9.63%)
Mar 30, 2017 62.74 65.83 62.74 64.83 382,926 +0.68(+1.06%)
Mar 29, 2017 64.50 64.94 63.80 64.15 210,986 -0.15(-0.23%)
Mar 28, 2017 65.62 66.77 63.97 64.30 208,262 -1.20(-1.83%)
Mar 27, 2017 62.07 65.92 61.01 65.50 394,431 +3.01(+4.82%)
Mar 24, 2017 65.32 65.92 62.31 62.49 499,166 -2.60(-3.99%)
Mar 23, 2017 65.99 68.95 64.92 65.09 374,883 -0.89(-1.35%)
Mar 22, 2017 63.79 66.03 63.09 65.98 368,675 +2.21(+3.47%)
Mar 21, 2017 68.84 68.85 63.67 63.77 500,477 -4.63(-6.77%)
Mar 20, 2017 67.29 68.72 66.35 68.40 348,402 +1.07(+1.59%)
Mar 17, 2017 67.47 68.41 66.27 67.33 782,768 -0.74(-1.09%)
Mar 16, 2017 69.49 69.86 67.68 68.07 243,799 -1.49(-2.14%)
Mar 15, 2017 68.23 70.73 67.97 69.56 366,629 +1.57(+2.31%)
Mar 14, 2017 68.80 69.21 67.69 67.99 246,856 -1.18(-1.71%)
Mar 13, 2017 68.41 69.24 67.62 69.17 351,870 +0.75(+1.10%)
Mar 10, 2017 68.05 69.24 67.01 68.42 278,115 +0.68(+1.00%)
Mar 09, 2017 66.74 68.51 66.21 67.74 335,013 +1.13(+1.70%)
Mar 08, 2017 64.99 67.54 64.13 66.61 499,043 +1.93(+2.98%)
Mar 07, 2017 64.04 66.00 63.80 64.68 604,602 -1.04(-1.58%)
Mar 06, 2017 66.80 66.82 64.92 65.72 552,840 -1.14(-1.71%)
Mar 03, 2017 68.38 70.14 66.22 66.86 642,406 -1.76(-2.56%)
Mar 02, 2017 70.58 70.98 68.02 68.62 502,437 -1.55(-2.21%)
Mar 01, 2017 69.01 70.81 67.13 70.17 626,981 +2.77(+4.11%)
Feb 28, 2017 68.94 69.16 67.08 67.40 586,703 -1.41(-2.05%)
Feb 27, 2017 62.19 69.16 61.51 68.81 907,345 +6.51(+10.45%)
Feb 24, 2017 61.63 62.97 60.52 62.30 528,959 -0.03(-0.05%)
Feb 23, 2017 61.53 65.22 60.57 62.33 711,429 +0.40(+0.65%)
Feb 22, 2017 63.47 63.54 61.75 61.93 626,841 -2.13(-3.33%)
Feb 21, 2017 64.65 65.27 63.01 64.06 640,661 -0.92(-1.42%)
Feb 17, 2017 64.98 64.98 64.98 0 +2.23(+3.55%)
Feb 16, 2017 57.31 65.97 56.82 62.75 2,979,636 +5.17(+8.98%)
Feb 15, 2017 54.26 57.71 53.89 57.58 574,140 +3.25(+5.98%)
Feb 14, 2017 53.00 55.16 53.00 54.33 980,151 +1.34(+2.53%)
Feb 13, 2017 51.29 55.20 50.73 52.99 2,437,322 +5.57(+11.75%)
Feb 10, 2017 47.71 48.36 47.06 47.42 225,070 -0.12(-0.25%)
Feb 09, 2017 47.58 48.45 46.81 47.54 450,984 +0.05(+0.11%)
Feb 08, 2017 46.93 47.79 46.11 47.49 229,189 +0.31(+0.66%)
Feb 07, 2017 47.91 48.07 46.67 47.18 174,003 -0.52(-1.09%)
Feb 06, 2017 48.18 48.47 47.35 47.70 203,702 -0.76(-1.57%)
Feb 03, 2017 47.83 48.59 46.91 48.46 204,963 +0.94(+1.98%)
Feb 02, 2017 46.58 48.15 46.11 47.52 425,624 +0.17(+0.36%)
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.