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

Cassava Sciences Inc (NQ: SAVA )

21.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2021 44.93 42.97 43.13 2,051,945 -1.33(-2.99%)
Oct 28, 2021 44.91 44.46 2,164,670 -0.15(-0.34%)
Oct 27, 2021 46.61 48.61 44.49 44.61 2,309,822 -2.56(-5.43%)
Oct 26, 2021 47.70 47.17 2,124,954 -0.64(-1.34%)
Oct 25, 2021 45.62 49.55 47.81 3,220,728 +2.10(+4.59%)
Oct 22, 2021 45.74 46.70 45.71 2,317,094 -0.85(-1.83%)
Oct 21, 2021 46.60 47.71 44.65 46.56 3,548,282 +0.17(+0.37%)
Oct 20, 2021 47.50 48.80 45.53 46.39 4,040,409 -1.11(-2.34%)
Oct 19, 2021 50.08 51.35 47.23 47.50 3,733,737 -2.66(-5.30%)
Oct 18, 2021 49.99 52.64 49.16 50.16 3,348,708 +0.47(+0.95%)
Oct 15, 2021 54.00 54.00 49.60 49.69 3,747,619 -3.68(-6.90%)
Oct 14, 2021 53.09 57.20 52.59 53.37 3,586,653 -1.62(-2.95%)
Oct 13, 2021 52.41 56.59 50.55 54.99 3,666,418 +3.11(+5.99%)
Oct 12, 2021 51.31 52.51 50.25 51.88 2,112,936 +0.80(+1.57%)
Oct 11, 2021 51.19 52.12 47.77 51.08 3,832,473 -0.41(-0.80%)
Oct 08, 2021 53.52 54.77 51.12 51.49 2,233,114 -2.13(-3.97%)
Oct 07, 2021 52.94 54.56 50.20 53.62 3,940,731 +1.11(+2.11%)
Oct 06, 2021 56.88 59.98 52.12 52.51 6,085,478 -4.66(-8.15%)
Oct 05, 2021 54.95 57.47 54.74 57.17 3,383,073 +2.84(+5.23%)
Oct 04, 2021 59.41 61.67 54.24 54.33 4,183,720 -6.19(-10.23%)
Oct 01, 2021 61.45 61.93 56.64 60.52 4,201,803 -1.56(-2.51%)
Sep 30, 2021 63.00 63.52 60.04 62.08 4,280,642 -0.06(-0.10%)
Sep 29, 2021 66.00 67.58 60.06 62.14 6,894,729 -2.85(-4.39%)
Sep 28, 2021 65.54 67.88 61.68 64.99 8,766,931 -3.54(-5.17%)
Sep 27, 2021 62.14 70.28 61.90 68.53 10,950,576 +6.59(+10.64%)
Sep 24, 2021 59.40 66.68 58.15 61.94 14,913,756 +1.82(+3.03%)
Sep 23, 2021 50.37 62.67 50.37 60.12 16,444,781 +7.81(+14.93%)
Sep 22, 2021 59.03 60.60 48.83 52.31 23,710,064 -0.45(-0.85%)
Sep 21, 2021 48.10 52.99 47.29 52.76 5,781,502 +4.50(+9.32%)
Sep 20, 2021 45.94 48.98 45.68 48.26 4,067,811 -0.25(-0.52%)
Sep 17, 2021 43.97 48.76 43.11 48.51 6,059,540 +4.56(+10.38%)
Sep 16, 2021 43.39 45.43 41.38 43.95 4,407,549 +0.03(+0.07%)
Sep 15, 2021 39.76 45.51 39.01 43.92 6,620,394 +2.13(+5.10%)
Sep 14, 2021 46.96 47.00 41.50 41.79 7,931,050 -5.33(-11.31%)
Sep 13, 2021 50.50 50.67 46.51 47.12 5,653,823 -3.52(-6.95%)
Sep 10, 2021 50.32 52.66 49.07 50.64 5,827,267 +0.89(+1.79%)
Sep 09, 2021 47.00 51.19 46.55 49.75 8,558,661 +3.26(+7.01%)
Sep 08, 2021 48.09 48.52 44.57 46.49 6,651,541 -1.35(-2.82%)
Sep 07, 2021 47.30 50.71 46.89 47.84 7,848,596 -2.36(-4.70%)
Sep 03, 2021 58.51 58.77 46.58 50.20 27,782,488 -4.15(-7.64%)
Sep 02, 2021 52.29 54.85 52.29 54.35 6,311,941 +2.39(+4.60%)
Sep 01, 2021 53.13 54.98 51.33 51.96 9,235,725 -4.89(-8.60%)
Aug 31, 2021 53.64 62.07 53.20 56.85 13,634,194 +3.59(+6.74%)
Aug 30, 2021 52.93 56.95 50.63 53.26 15,485,572 -5.08(-8.71%)
Aug 27, 2021 51.24 65.09 49.29 58.34 43,954,556 -12.51(-17.66%)
Aug 26, 2021 84.01 86.36 67.60 70.85 24,988,740 -10.01(-12.38%)
Aug 25, 2021 83.47 96.63 78.51 80.86 29,035,672 -36.97(-31.38%)
Aug 24, 2021 122.41 123.37 115.53 117.83 4,859,979 +2.22(+1.92%)
Aug 23, 2021 104.99 116.87 103.20 115.61 3,368,568 +11.55(+11.10%)
Aug 20, 2021 102.04 107.20 99.56 104.06 3,043,144 +2.83(+2.80%)
Aug 19, 2021 106.00 107.04 99.04 101.23 2,777,820 -4.94(-4.65%)
Aug 18, 2021 102.31 113.89 102.17 106.17 3,559,983 +1.55(+1.48%)
Aug 17, 2021 111.20 116.35 97.93 104.62 5,441,838 -12.05(-10.33%)
Aug 16, 2021 122.57 124.79 113.30 116.67 3,467,128 -5.90(-4.81%)
Aug 13, 2021 123.38 124.80 116.16 122.57 3,670,579 +2.27(+1.89%)
Aug 12, 2021 109.96 126.51 108.33 120.30 6,774,274 +11.33(+10.40%)
Aug 11, 2021 108.76 110.78 103.69 108.97 2,923,224 +0.35(+0.32%)
Aug 10, 2021 104.00 109.88 101.10 108.62 3,443,666 +3.63(+3.46%)
Aug 09, 2021 94.90 106.35 94.60 104.99 3,975,483 +8.58(+8.90%)
Aug 06, 2021 100.51 101.59 92.71 96.41 4,287,962 -5.18(-5.10%)
Aug 05, 2021 90.41 101.97 89.85 101.59 5,685,701 +13.33(+15.10%)
Aug 04, 2021 81.63 90.25 80.68 88.26 4,283,070 +3.40(+4.01%)
Aug 03, 2021 86.75 93.63 82.09 84.86 10,297,842 +4.88(+6.10%)
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.