Skip to main content

Cassava Sciences Inc (NQ: SAVA )

20.67 +0.44 (+2.17%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 1.400 1.410 1.310 1.330 135,611 -0.02(-1.48%)
Jul 31, 2019 1.380 1.380 1.314 1.350 48,822 -0.02(-1.46%)
Jul 30, 2019 1.310 1.390 1.280 1.370 198,267 +0.05(+3.79%)
Jul 29, 2019 1.380 1.400 1.300 1.320 173,738 -0.05(-3.65%)
Jul 26, 2019 1.380 1.420 1.350 1.370 77,600 -0.03(-2.14%)
Jul 25, 2019 1.380 1.440 1.370 1.400 241,215 +0.01(+0.72%)
Jul 24, 2019 1.380 1.390 1.350 1.390 71,022 +0.01(+0.72%)
Jul 23, 2019 1.360 1.400 1.327 1.380 93,872 +0.02(+1.47%)
Jul 22, 2019 1.350 1.380 1.300 1.360 135,703 +0.02(+1.49%)
Jul 19, 2019 1.360 1.390 1.321 1.340 120,800 -0.01(-0.74%)
Jul 18, 2019 1.390 1.390 1.280 1.350 299,368 -0.04(-2.88%)
Jul 17, 2019 1.410 1.411 1.380 1.390 99,226 -0.02(-1.42%)
Jul 16, 2019 1.410 1.450 1.385 1.410 168,711 +0.00(+0.00%)
Jul 15, 2019 1.330 1.430 1.320 1.410 598,383 +0.09(+6.82%)
Jul 12, 2019 1.330 1.350 1.290 1.320 200,100 -0.01(-0.75%)
Jul 11, 2019 1.420 1.430 1.300 1.330 359,624 -0.09(-6.34%)
Jul 10, 2019 1.390 1.420 1.380 1.420 84,760 +0.05(+3.65%)
Jul 09, 2019 1.420 1.420 1.350 1.370 264,625 -0.06(-4.20%)
Jul 08, 2019 1.470 1.470 1.380 1.430 200,398 -0.02(-1.38%)
Jul 05, 2019 1.320 1.490 1.320 1.450 987,900 +0.09(+6.62%)
Jul 03, 2019 1.380 1.380 1.330 1.360 280,700 +0.02(+1.49%)
Jul 02, 2019 1.250 1.390 1.210 1.340 714,237 +0.09(+7.20%)
Jul 01, 2019 1.210 1.270 1.210 1.250 110,671 +0.04(+3.31%)
Jun 28, 2019 1.200 1.260 1.200 1.210 117,900 +0.00(+0.00%)
Jun 27, 2019 1.260 1.260 1.130 1.210 211,876 -0.06(-4.72%)
Jun 26, 2019 1.290 1.310 1.260 1.270 176,492 -0.03(-2.31%)
Jun 25, 2019 1.390 1.400 1.260 1.300 409,996 -0.04(-2.99%)
Jun 24, 2019 1.250 1.340 1.240 1.340 458,861 +0.10(+8.06%)
Jun 21, 2019 1.160 1.300 1.160 1.240 663,000 +0.06(+5.08%)
Jun 20, 2019 1.160 1.188 1.140 1.180 100,956 +0.02(+2.16%)
Jun 19, 2019 1.130 1.160 1.130 1.155 104,487 +0.02(+1.32%)
Jun 18, 2019 1.180 1.220 1.110 1.140 324,894 -0.05(-4.20%)
Jun 17, 2019 1.230 1.230 1.150 1.190 70,582 -0.01(-0.83%)
Jun 14, 2019 1.100 1.220 1.100 1.200 281,500 +0.09(+8.11%)
Jun 13, 2019 1.110 1.120 1.100 1.110 77,146 -0.01(-0.89%)
Jun 12, 2019 1.100 1.130 1.070 1.120 52,819 +0.03(+2.75%)
Jun 11, 2019 1.100 1.110 1.060 1.090 147,888 -0.02(-1.80%)
Jun 10, 2019 1.070 1.110 1.070 1.110 117,254 +0.04(+3.74%)
Jun 07, 2019 1.080 1.080 1.050 1.070 49,100 +0.00(+0.00%)
Jun 06, 2019 1.070 1.090 1.050 1.070 48,937 +0.01(+0.80%)
Jun 05, 2019 1.120 1.120 1.050 1.062 117,869 -0.06(-5.22%)
Jun 04, 2019 1.120 1.125 1.110 1.120 73,698 +0.00(+0.00%)
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.