Skip to main content

Cassava Sciences Inc (NQ: SAVA )

21.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 21.23 21.94 20.77 21.19 966,540 -0.08(-0.38%)
Apr 17, 2024 21.03 21.59 20.76 21.27 635,615 +0.24(+1.14%)
Apr 16, 2024 19.97 21.74 19.43 21.03 1,244,417 +1.02(+5.10%)
Apr 15, 2024 22.78 22.93 19.61 20.01 2,105,549 -2.74(-12.04%)
Apr 12, 2024 26.00 26.45 22.50 22.75 1,877,352 -3.36(-12.87%)
Apr 11, 2024 24.61 26.68 24.30 26.11 1,829,875 +1.60(+6.53%)
Apr 10, 2024 24.41 25.36 24.06 24.51 1,003,347 -0.89(-3.50%)
Apr 09, 2024 24.00 25.59 23.06 25.40 1,854,365 +1.83(+7.76%)
Apr 08, 2024 21.33 24.12 21.19 23.57 1,294,730 +2.26(+10.61%)
Apr 05, 2024 20.75 21.44 20.43 21.31 552,721 +0.83(+4.05%)
Apr 04, 2024 20.88 20.99 20.22 20.48 738,954 -0.10(-0.49%)
Apr 03, 2024 19.72 20.62 19.55 20.58 610,412 +0.87(+4.41%)
Apr 02, 2024 19.90 20.03 19.46 19.71 626,192 -0.58(-2.86%)
Apr 01, 2024 20.26 20.89 19.90 20.29 435,512 +0.00(+0.00%)
Mar 28, 2024 20.26 20.07 20.02 20.29 470,343 -0.13(-0.64%)
Mar 27, 2024 19.71 20.48 19.62 20.42 376,909 +0.71(+3.60%)
Mar 26, 2024 19.89 20.13 19.51 19.71 380,098 +0.01(+0.05%)
Mar 25, 2024 20.49 20.90 19.67 19.70 562,340 -0.11(-0.56%)
Mar 22, 2024 21.05 21.05 19.80 19.81 639,020 -1.37(-6.47%)
Mar 21, 2024 22.01 22.15 21.16 21.18 357,957 -0.79(-3.60%)
Mar 20, 2024 21.83 22.36 21.42 21.97 411,629 -0.02(-0.09%)
Mar 19, 2024 21.15 22.24 21.15 21.99 573,088 +0.71(+3.34%)
Mar 18, 2024 21.26 21.58 21.01 21.28 456,123 -0.01(-0.05%)
Mar 15, 2024 20.38 21.31 20.38 21.29 611,647 +0.60(+2.90%)
Mar 14, 2024 20.65 22.42 20.06 20.69 1,034,067 +0.04(+0.19%)
Mar 13, 2024 20.67 21.05 20.37 20.65 588,504 -0.16(-0.77%)
Mar 12, 2024 18.30 20.93 18.30 20.81 1,606,223 +2.37(+12.85%)
Mar 11, 2024 18.62 19.19 18.18 18.44 1,072,931 -0.34(-1.81%)
Mar 08, 2024 19.57 19.85 18.61 18.78 1,234,083 -0.47(-2.44%)
Mar 07, 2024 20.00 20.08 19.13 19.25 835,318 -0.59(-2.97%)
Mar 06, 2024 21.40 21.65 19.84 19.84 1,135,723 -1.57(-7.33%)
Mar 05, 2024 22.40 22.50 21.41 21.41 728,243 -1.10(-4.89%)
Mar 04, 2024 23.03 23.19 22.20 22.51 702,746 -0.49(-2.13%)
Mar 01, 2024 23.00 23.28 22.81 23.00 381,581 +0.02(+0.09%)
Feb 29, 2024 23.26 23.78 22.61 22.98 501,930 +0.05(+0.22%)
Feb 28, 2024 23.10 25.38 22.88 22.93 952,042 -0.07(-0.30%)
Feb 27, 2024 22.10 23.12 21.92 23.00 563,800 +1.08(+4.93%)
Feb 26, 2024 21.75 22.42 21.67 21.92 371,190 -0.01(-0.05%)
Feb 23, 2024 22.16 22.31 21.80 21.93 436,006 -0.58(-2.58%)
Feb 22, 2024 22.26 22.78 22.06 22.51 366,404 +0.36(+1.63%)
Feb 21, 2024 22.41 22.64 21.88 22.15 462,242 -0.32(-1.42%)
Feb 20, 2024 23.41 23.52 22.25 22.47 597,358 -1.28(-5.39%)
Feb 16, 2024 24.59 24.59 23.73 23.75 364,887 -0.82(-3.34%)
Feb 15, 2024 24.14 24.87 23.93 24.57 358,724 +0.47(+1.95%)
Feb 14, 2024 24.25 24.42 23.79 24.10 309,646 +0.29(+1.22%)
Feb 13, 2024 24.46 24.60 23.55 23.81 597,639 -1.10(-4.42%)
Feb 12, 2024 24.83 25.29 24.62 24.91 480,955 -0.15(-0.60%)
Feb 09, 2024 25.34 25.73 24.85 25.06 386,009 -0.19(-0.75%)
Feb 08, 2024 25.38 26.19 24.85 25.25 571,212 -0.15(-0.59%)
Feb 07, 2024 23.50 25.52 23.35 25.40 1,204,024 +1.74(+7.35%)
Feb 06, 2024 22.82 23.69 22.66 23.66 324,482 +0.75(+3.27%)
Feb 05, 2024 23.53 23.53 22.75 22.91 403,715 -0.88(-3.70%)
Feb 02, 2024 23.40 23.89 22.89 23.79 570,584 -0.05(-0.21%)
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.