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

Cassava Sciences Inc (NQ: SAVA )

20.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 3.950 4.200 3.880 4.110 491,591 +0.07(+1.73%)
Mar 30, 2020 4.110 4.320 3.730 4.040 677,733 -0.22(-5.16%)
Mar 27, 2020 4.100 4.490 3.800 4.260 653,600 +0.13(+3.15%)
Mar 26, 2020 4.200 4.400 3.750 4.130 1,112,176 -0.02(-0.48%)
Mar 25, 2020 4.460 4.590 4.150 4.150 721,235 -0.21(-4.82%)
Mar 24, 2020 4.300 4.510 4.100 4.360 524,435 +0.20(+4.81%)
Mar 23, 2020 3.830 4.190 3.600 4.160 469,576 +0.29(+7.49%)
Mar 20, 2020 4.320 4.370 3.810 3.870 700,100 -0.36(-8.51%)
Mar 19, 2020 3.910 4.500 3.610 4.230 1,031,394 +0.43(+11.32%)
Mar 18, 2020 3.500 3.910 3.310 3.800 700,318 +0.14(+3.83%)
Mar 17, 2020 3.950 4.150 3.500 3.660 957,709 -0.32(-8.04%)
Mar 16, 2020 3.490 4.310 3.180 3.980 827,741 -0.15(-3.63%)
Mar 13, 2020 3.500 4.150 3.260 4.130 1,073,600 +0.87(+26.69%)
Mar 12, 2020 3.530 3.880 3.100 3.260 1,259,953 -0.98(-23.11%)
Mar 11, 2020 4.800 4.930 3.960 4.240 1,123,426 -0.74(-14.86%)
Mar 10, 2020 5.180 5.540 4.820 4.980 920,413 +0.12(+2.47%)
Mar 09, 2020 5.500 5.760 4.850 4.860 1,147,268 -1.18(-19.54%)
Mar 06, 2020 5.950 6.115 5.609 6.040 729,900 -0.08(-1.31%)
Mar 05, 2020 5.910 6.190 5.910 6.120 374,357 +0.11(+1.83%)
Mar 04, 2020 6.270 6.490 5.850 6.010 705,850 -0.17(-2.75%)
Mar 03, 2020 6.540 6.630 5.960 6.180 536,607 -0.29(-4.48%)
Mar 02, 2020 5.690 6.650 5.620 6.470 797,987 +0.86(+15.33%)
Feb 28, 2020 5.450 5.770 5.010 5.610 1,445,200 -0.33(-5.56%)
Feb 27, 2020 6.050 6.360 5.600 5.940 1,033,425 -0.49(-7.62%)
Feb 26, 2020 6.770 7.040 6.300 6.430 1,141,917 -0.42(-6.13%)
Feb 25, 2020 7.490 7.500 6.760 6.850 1,100,711 -0.52(-7.06%)
Feb 24, 2020 7.360 7.610 7.053 7.370 831,140 -0.25(-3.28%)
Feb 21, 2020 7.100 7.810 6.930 7.620 1,640,800 +0.56(+7.93%)
Feb 20, 2020 6.800 7.150 6.750 7.060 919,475 +0.23(+3.37%)
Feb 19, 2020 7.160 7.240 6.810 6.830 1,168,014 -0.37(-5.14%)
Feb 18, 2020 7.300 7.350 7.040 7.200 710,118 -0.06(-0.83%)
Feb 14, 2020 7.740 7.840 7.210 7.260 1,483,200 -0.47(-6.08%)
Feb 13, 2020 7.770 7.880 7.650 7.730 503,274 -0.11(-1.40%)
Feb 12, 2020 7.770 8.190 7.710 7.840 849,584 -0.01(-0.13%)
Feb 11, 2020 8.160 8.350 7.690 7.850 2,007,299 -0.03(-0.38%)
Feb 10, 2020 8.020 8.200 7.800 7.880 857,317 -0.02(-0.25%)
Feb 07, 2020 8.200 8.280 7.860 7.900 1,165,500 -0.35(-4.24%)
Feb 06, 2020 8.450 8.460 8.210 8.250 508,223 -0.21(-2.48%)
Feb 05, 2020 8.480 8.570 8.170 8.460 1,067,181 +0.11(+1.32%)
Feb 04, 2020 8.950 9.000 8.110 8.350 3,797,573 +0.23(+2.83%)
Feb 03, 2020 8.290 9.260 8.050 8.120 3,705,805 -0.03(-0.37%)
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%)
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.