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

Sage Therapeutic Com (NQ: SAGE )

11.90 -0.44 (-3.57%)
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, 2019 132.55 142.91 131.53 142.59 662,325 +9.94(+7.49%)
Jan 30, 2019 132.82 134.63 130.44 132.65 514,681 +1.02(+0.77%)
Jan 29, 2019 130.51 132.16 127.94 131.63 209,956 +2.55(+1.98%)
Jan 28, 2019 128.84 131.01 127.36 129.08 308,359 -2.94(-2.23%)
Jan 25, 2019 133.00 133.43 128.51 132.02 492,300 -0.21(-0.16%)
Jan 24, 2019 131.37 134.86 127.53 132.23 430,308 +1.49(+1.14%)
Jan 23, 2019 134.81 139.99 127.16 130.74 633,124 -6.55(-4.77%)
Jan 22, 2019 137.45 140.00 133.77 137.29 921,112 -2.50(-1.79%)
Jan 18, 2019 137.87 139.90 134.11 139.79 555,100 +3.33(+2.44%)
Jan 17, 2019 135.15 139.99 134.59 136.46 617,282 +0.86(+0.63%)
Jan 16, 2019 133.26 136.52 132.00 135.60 701,413 +3.66(+2.77%)
Jan 15, 2019 127.04 133.99 126.69 131.94 763,636 +4.95(+3.90%)
Jan 14, 2019 123.92 128.81 122.90 126.99 647,357 +1.89(+1.51%)
Jan 11, 2019 124.73 126.19 121.95 125.10 449,100 -1.12(-0.89%)
Jan 10, 2019 119.47 127.50 118.80 126.22 957,931 +6.40(+5.34%)
Jan 09, 2019 125.88 129.79 115.03 119.82 1,830,592 -9.58(-7.40%)
Jan 08, 2019 139.84 141.46 128.00 129.40 1,091,032 -9.73(-6.99%)
Jan 07, 2019 144.46 158.59 135.56 139.13 3,857,365 +41.62(+42.68%)
Jan 04, 2019 91.47 100.22 90.24 97.51 701,300 +8.18(+9.16%)
Jan 03, 2019 90.03 90.87 86.60 89.33 882,048 -0.12(-0.13%)
Jan 02, 2019 93.38 94.67 88.41 89.45 775,938 -6.34(-6.62%)
Dec 31, 2018 89.58 95.91 89.38 95.79 516,800 +6.80(+7.64%)
Dec 28, 2018 88.46 89.70 84.38 88.99 475,400 +1.10(+1.25%)
Dec 27, 2018 87.63 89.87 84.00 87.89 461,074 -1.08(-1.21%)
Dec 26, 2018 84.49 89.20 84.05 88.97 457,775 +5.40(+6.46%)
Dec 24, 2018 80.96 84.78 79.88 83.57 248,000 +1.63(+1.99%)
Dec 21, 2018 85.48 86.53 80.66 81.94 940,700 -2.76(-3.26%)
Dec 20, 2018 90.30 92.64 83.00 84.70 795,171 -8.23(-8.86%)
Dec 19, 2018 98.55 102.57 90.62 92.93 442,930 -5.62(-5.70%)
Dec 18, 2018 101.87 103.50 97.19 98.55 565,922 -2.78(-2.74%)
Dec 17, 2018 101.39 104.35 97.39 101.33 378,771 -0.66(-0.65%)
Dec 14, 2018 100.00 106.78 99.50 101.99 584,300 +1.37(+1.36%)
Dec 13, 2018 110.91 112.11 100.58 100.62 495,461 -10.03(-9.06%)
Dec 12, 2018 108.84 112.12 107.33 110.65 378,790 +2.81(+2.61%)
Dec 11, 2018 109.44 111.85 106.04 107.84 530,002 +0.29(+0.27%)
Dec 10, 2018 102.35 107.83 100.16 107.55 396,410 +4.87(+4.74%)
Dec 07, 2018 105.83 107.17 101.64 102.68 306,700 -3.20(-3.02%)
Dec 06, 2018 107.07 108.18 103.51 105.88 402,348 -2.59(-2.39%)
Dec 04, 2018 115.97 118.17 108.27 108.47 402,600 -7.49(-6.46%)
Dec 03, 2018 116.11 118.26 113.28 115.96 310,602 +0.67(+0.58%)
Nov 30, 2018 114.00 117.84 113.35 115.29 314,800 +1.25(+1.10%)
Nov 29, 2018 109.75 115.42 108.20 114.04 426,343 +4.01(+3.64%)
Nov 28, 2018 104.50 110.03 102.45 110.03 290,974 +6.62(+6.40%)
Nov 27, 2018 112.17 112.17 103.38 103.41 437,819 -9.29(-8.24%)
Nov 26, 2018 113.34 115.91 111.09 112.70 240,988 +0.92(+0.82%)
Nov 23, 2018 107.25 114.57 106.44 111.78 158,600 +3.35(+3.09%)
Nov 21, 2018 108.43 108.43 108.43 0 +1.04(+0.97%)
Nov 20, 2018 105.01 109.45 100.75 107.39 396,049 -2.31(-2.11%)
Nov 19, 2018 114.41 115.48 108.06 109.70 438,798 -4.51(-3.95%)
Nov 16, 2018 111.83 115.48 110.86 114.21 329,600 +2.33(+2.08%)
Nov 15, 2018 107.10 112.83 106.27 111.88 424,042 +3.83(+3.54%)
Nov 14, 2018 109.74 111.23 102.45 108.05 626,753 -0.98(-0.90%)
Nov 13, 2018 116.04 120.07 107.32 109.03 878,026 -12.41(-10.22%)
Nov 12, 2018 130.39 130.39 121.18 121.44 418,230 -9.50(-7.26%)
Nov 09, 2018 131.59 136.24 127.47 130.94 371,000 -1.89(-1.42%)
Nov 08, 2018 129.60 134.89 128.00 132.83 377,521 +2.84(+2.18%)
Nov 07, 2018 128.87 131.23 126.02 129.99 688,187 +1.73(+1.35%)
Nov 06, 2018 123.54 128.94 118.40 128.26 945,198 +2.10(+1.66%)
Nov 05, 2018 142.90 144.31 123.00 126.16 1,662,739 +0.00(+0.00%)
Nov 02, 2018 10,769 +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.