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

Cassava Sciences Inc (NQ: SAVA )

22.14 -0.01 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 31, 2019 1.310 1.350 1.310 1.310 46,306 -0.02(-1.68%)
Oct 30, 2019 1.310 1.380 1.300 1.332 60,901 -0.01(-0.57%)
Oct 29, 2019 1.300 1.340 1.270 1.340 75,795 +0.07(+5.51%)
Oct 28, 2019 1.300 1.350 1.260 1.270 121,139 -0.03(-2.31%)
Oct 25, 2019 1.260 1.370 1.220 1.300 189,200 +0.03(+2.36%)
Oct 24, 2019 1.270 1.300 1.210 1.270 163,288 +0.07(+5.99%)
Oct 23, 2019 1.125 1.230 1.100 1.198 96,319 +0.10(+8.93%)
Oct 22, 2019 1.230 1.230 1.050 1.100 146,571 -0.08(-6.78%)
Oct 21, 2019 1.240 1.240 1.170 1.180 83,932 -0.06(-4.84%)
Oct 18, 2019 1.220 1.240 1.190 1.240 64,700 +0.01(+0.81%)
Oct 17, 2019 1.240 1.260 1.220 1.230 42,324 -0.01(-0.81%)
Oct 16, 2019 1.260 1.270 1.230 1.240 33,236 -0.03(-2.36%)
Oct 15, 2019 1.270 1.272 1.250 1.270 29,592 +0.01(+0.79%)
Oct 14, 2019 1.240 1.270 1.240 1.260 16,763 +0.00(+0.00%)
Oct 11, 2019 1.240 1.280 1.240 1.260 16,200 +0.03(+2.44%)
Oct 10, 2019 1.210 1.300 1.210 1.230 51,188 +0.02(+1.65%)
Oct 09, 2019 1.230 1.260 1.210 1.210 22,173 -0.02(-1.63%)
Oct 08, 2019 1.250 1.300 1.230 1.230 33,631 -0.01(-0.81%)
Oct 07, 2019 1.240 1.305 1.230 1.240 81,059 -0.02(-1.40%)
Oct 04, 2019 1.210 1.300 1.210 1.258 97,500 +0.05(+3.93%)
Oct 03, 2019 1.210 1.250 1.210 1.210 36,566 -0.02(-1.63%)
Oct 02, 2019 1.240 1.270 1.220 1.230 84,462 +0.00(+0.00%)
Oct 01, 2019 1.190 1.250 1.170 1.230 121,630 +0.03(+2.50%)
Sep 30, 2019 1.210 1.220 1.200 1.200 31,563 -0.01(-0.83%)
Sep 27, 2019 1.260 1.280 1.200 1.210 353,400 -0.05(-3.97%)
Sep 26, 2019 1.260 1.300 1.232 1.260 131,680 -0.01(-0.79%)
Sep 25, 2019 1.230 1.310 1.222 1.270 147,386 +0.05(+4.10%)
Sep 24, 2019 1.240 1.290 1.210 1.220 60,458 -0.03(-2.40%)
Sep 23, 2019 1.200 1.260 1.200 1.250 44,895 +0.06(+5.04%)
Sep 20, 2019 1.300 1.300 1.190 1.190 169,300 -0.11(-8.46%)
Sep 19, 2019 1.280 1.300 1.260 1.300 62,750 +0.03(+2.36%)
Sep 18, 2019 1.260 1.300 1.260 1.270 72,570 -0.03(-2.31%)
Sep 17, 2019 1.280 1.300 1.226 1.300 75,834 +0.03(+2.36%)
Sep 16, 2019 1.250 1.307 1.200 1.270 224,439 +0.05(+4.10%)
Sep 13, 2019 1.220 1.230 1.180 1.220 256,100 -0.00(-0.07%)
Sep 12, 2019 1.270 1.270 1.170 1.221 162,687 -0.05(-3.87%)
Sep 11, 2019 1.250 1.330 1.220 1.270 363,454 +0.02(+1.60%)
Sep 10, 2019 1.220 1.260 1.110 1.250 736,980 +0.03(+2.46%)
Sep 09, 2019 1.230 1.330 1.150 1.220 2,638,198 -0.18(-12.86%)
Sep 06, 2019 1.260 1.440 1.230 1.400 1,159,600 +0.13(+10.24%)
Sep 05, 2019 1.300 1.300 1.250 1.270 150,569 -0.03(-2.31%)
Sep 04, 2019 1.320 1.340 1.230 1.300 185,093 -0.02(-1.52%)
Sep 03, 2019 1.150 1.330 1.130 1.320 1,327,001 +0.20(+17.86%)
Aug 30, 2019 1.050 1.140 1.050 1.120 201,200 +0.08(+7.69%)
Aug 29, 2019 1.100 1.100 1.030 1.040 147,296 -0.04(-3.70%)
Aug 28, 2019 1.070 1.112 1.070 1.080 65,946 -0.02(-1.82%)
Aug 27, 2019 1.110 1.120 1.050 1.100 215,412 +0.00(+0.00%)
Aug 26, 2019 1.160 1.190 1.030 1.100 1,013,209 -0.06(-4.90%)
Aug 23, 2019 1.200 1.230 1.150 1.157 106,100 -0.03(-2.80%)
Aug 22, 2019 1.200 1.220 1.180 1.190 68,324 -0.01(-0.83%)
Aug 21, 2019 1.240 1.240 1.180 1.200 111,079 -0.02(-1.64%)
Aug 20, 2019 1.250 1.260 1.210 1.220 103,954 -0.02(-1.61%)
Aug 19, 2019 1.250 1.270 1.150 1.240 97,185 +0.00(+0.00%)
Aug 16, 2019 1.180 1.250 1.180 1.240 121,500 +0.05(+4.19%)
Aug 15, 2019 1.180 1.230 1.160 1.190 97,742 +0.00(+0.01%)
Aug 14, 2019 1.220 1.250 1.150 1.190 243,016 -0.04(-3.25%)
Aug 13, 2019 1.220 1.250 1.200 1.230 112,778 -0.01(-0.53%)
Aug 12, 2019 1.350 1.350 1.130 1.236 545,238 -0.09(-6.77%)
Aug 09, 2019 1.310 1.340 1.270 1.326 186,000 +0.01(+0.48%)
Aug 08, 2019 1.250 1.360 1.250 1.320 137,941 +0.00(+0.00%)
Aug 07, 2019 1.350 1.350 1.280 1.320 202,414 -0.02(-1.49%)
Aug 06, 2019 1.290 1.360 1.250 1.340 267,757 +0.06(+4.69%)
Aug 05, 2019 1.380 1.380 1.180 1.280 720,802 -0.12(-8.57%)
Aug 02, 2019 1.350 1.480 1.316 1.400 1,386,700 +0.07(+5.26%)
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.