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 (%)
Jan 31, 2020 7.900 8.350 7.840 8.150 1,054,900 +0.12(+1.49%)
Jan 30, 2020 8.080 8.150 7.610 8.030 1,617,072 -0.26(-3.14%)
Jan 29, 2020 8.620 8.760 8.030 8.290 2,173,922 -0.37(-4.27%)
Jan 28, 2020 6.860 9.750 6.860 8.660 10,338,769 +1.51(+21.12%)
Jan 27, 2020 6.930 7.500 6.800 7.150 1,264,865 -0.02(-0.35%)
Jan 24, 2020 7.720 7.750 7.030 7.175 1,494,300 -0.56(-7.18%)
Jan 23, 2020 8.020 8.080 7.620 7.730 1,116,117 -0.37(-4.57%)
Jan 22, 2020 7.810 8.410 7.750 8.100 1,882,113 +0.21(+2.66%)
Jan 21, 2020 7.970 8.100 7.840 7.890 1,425,621 -0.36(-4.36%)
Jan 17, 2020 8.500 8.580 7.850 8.250 2,728,600 -0.38(-4.40%)
Jan 16, 2020 8.710 8.820 8.300 8.630 3,275,101 +0.18(+2.13%)
Jan 15, 2020 7.370 8.450 7.160 8.450 3,825,337 +0.93(+12.37%)
Jan 14, 2020 6.840 7.740 6.510 7.520 3,380,138 +0.53(+7.58%)
Jan 13, 2020 7.700 7.980 6.800 6.990 4,247,676 -1.16(-14.23%)
Jan 10, 2020 8.400 8.600 7.900 8.150 3,800,100 +0.22(+2.77%)
Jan 09, 2020 8.620 8.700 7.800 7.930 3,425,633 -0.67(-7.79%)
Jan 08, 2020 7.370 9.060 7.020 8.600 8,408,978 +0.90(+11.69%)
Jan 07, 2020 8.000 8.150 6.640 7.700 11,046,812 -0.93(-10.78%)
Jan 06, 2020 10.45 10.60 8.540 8.630 20,848,780 -1.02(-10.57%)
Jan 03, 2020 6.870 10.95 6.630 9.650 36,473,400 +2.45(+34.03%)
Jan 02, 2020 7.230 7.280 6.250 7.200 16,814,026 +2.00(+38.46%)
Dec 31, 2019 5.410 5.930 5.110 5.200 6,930,100 -0.92(-15.03%)
Dec 30, 2019 6.140 7.200 5.880 6.120 18,921,856 +0.91(+17.47%)
Dec 27, 2019 4.300 5.500 3.990 5.210 12,728,700 +1.18(+29.28%)
Dec 26, 2019 4.760 4.980 3.760 4.030 9,214,427 -0.52(-11.43%)
Dec 24, 2019 4.100 4.950 4.010 4.550 19,722,900 +0.96(+26.74%)
Dec 23, 2019 2.680 4.050 2.620 3.590 31,725,834 +1.34(+59.56%)
Dec 20, 2019 2.020 2.300 2.000 2.250 5,459,400 +0.35(+18.42%)
Dec 19, 2019 1.650 1.950 1.650 1.900 1,208,172 +0.22(+13.10%)
Dec 18, 2019 1.750 1.750 1.620 1.680 617,964 -0.09(-5.08%)
Dec 17, 2019 1.840 1.840 1.740 1.770 507,341 -0.08(-4.32%)
Dec 16, 2019 1.900 1.940 1.760 1.850 796,041 -0.03(-1.60%)
Dec 13, 2019 1.930 2.050 1.830 1.880 1,308,500 +0.00(+0.00%)
Dec 12, 2019 1.720 1.910 1.710 1.880 1,276,426 +0.18(+10.59%)
Dec 11, 2019 1.600 1.770 1.600 1.700 1,105,000 +0.05(+3.03%)
Dec 10, 2019 1.640 1.670 1.510 1.650 1,806,677 -0.02(-1.20%)
Dec 09, 2019 1.790 1.790 1.610 1.670 2,471,460 -0.12(-6.70%)
Dec 06, 2019 2.170 2.550 1.750 1.790 34,681,000 -0.01(-0.56%)
Dec 05, 2019 1.840 1.950 1.650 1.800 1,074,312 +0.03(+1.69%)
Dec 04, 2019 1.790 1.810 1.500 1.770 933,560 +0.07(+4.12%)
Dec 03, 2019 1.800 1.870 1.630 1.700 1,132,249 -0.01(-0.58%)
Dec 02, 2019 1.680 1.760 1.550 1.710 1,612,490 +0.23(+15.55%)
Nov 29, 2019 1.470 1.480 1.420 1.480 203,800 +0.04(+2.77%)
Nov 27, 2019 1.420 1.450 1.390 1.440 146,800 +0.03(+2.13%)
Nov 26, 2019 1.430 1.430 1.370 1.410 155,020 +0.00(+0.00%)
Nov 25, 2019 1.350 1.430 1.341 1.410 298,462 +0.09(+6.82%)
Nov 22, 2019 1.290 1.330 1.290 1.320 81,700 +0.04(+3.13%)
Nov 21, 2019 1.270 1.310 1.270 1.280 37,428 +0.01(+0.79%)
Nov 20, 2019 1.240 1.300 1.240 1.270 77,333 -0.01(-0.78%)
Nov 19, 2019 1.220 1.300 1.220 1.280 33,540 +0.04(+3.34%)
Nov 18, 2019 1.240 1.253 1.220 1.239 45,081 -0.00(-0.11%)
Nov 15, 2019 1.220 1.240 1.205 1.240 92,400 +0.00(+0.00%)
Nov 14, 2019 1.250 1.270 1.230 1.240 66,943 -0.01(-0.79%)
Nov 13, 2019 1.250 1.290 1.240 1.250 21,641 -0.00(-0.05%)
Nov 12, 2019 1.240 1.300 1.240 1.250 27,688 -0.01(-0.75%)
Nov 11, 2019 1.240 1.290 1.230 1.260 42,321 -0.01(-0.79%)
Nov 08, 2019 1.310 1.330 1.240 1.270 82,500 -0.03(-2.31%)
Nov 07, 2019 1.300 1.340 1.290 1.300 29,335 -0.02(-1.52%)
Nov 06, 2019 1.280 1.330 1.276 1.320 42,416 +0.03(+2.33%)
Nov 05, 2019 1.300 1.350 1.290 1.290 31,250 +0.00(+0.00%)
Nov 04, 2019 1.310 1.350 1.290 1.290 151,187 -0.02(-1.53%)
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.