Skip to main content

Sage Therapeutic Com (NQ: SAGE )

18.74 -0.30 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.76 20.16 19.46 19.58 646,919 +0.10(+0.51%)
Nov 29, 2023 19.33 19.94 19.28 19.48 673,219 +0.21(+1.09%)
Nov 28, 2023 19.03 19.31 18.44 19.27 746,307 +0.16(+0.84%)
Nov 27, 2023 19.43 19.50 18.75 19.11 475,657 -0.39(-2.00%)
Nov 24, 2023 19.40 19.87 19.37 19.50 251,565 +0.07(+0.36%)
Nov 22, 2023 19.60 19.73 19.13 19.43 397,209 +0.09(+0.47%)
Nov 21, 2023 19.56 19.75 19.19 19.34 668,876 -0.38(-1.93%)
Nov 20, 2023 19.26 19.73 18.86 19.72 682,999 +0.56(+2.92%)
Nov 17, 2023 18.77 19.42 18.66 19.16 939,003 +0.58(+3.12%)
Nov 16, 2023 19.14 19.14 18.20 18.58 814,415 -0.63(-3.28%)
Nov 15, 2023 19.24 19.88 19.20 19.21 790,990 -0.08(-0.41%)
Nov 14, 2023 18.31 19.31 18.18 19.29 1,325,706 +1.98(+11.44%)
Nov 13, 2023 16.80 17.32 16.52 17.31 897,300 +0.21(+1.23%)
Nov 10, 2023 17.37 17.39 16.77 17.10 1,004,453 -0.14(-0.81%)
Nov 09, 2023 18.52 18.80 17.10 17.24 1,227,789 -1.26(-6.81%)
Nov 08, 2023 20.00 20.00 18.28 18.50 1,102,621 -1.13(-5.76%)
Nov 07, 2023 18.03 19.73 17.97 19.63 1,609,206 -0.98(-4.75%)
Nov 06, 2023 21.40 21.52 20.55 20.61 1,515,138 -0.68(-3.19%)
Nov 03, 2023 19.66 21.38 19.66 21.29 1,302,726 +1.73(+8.84%)
Nov 02, 2023 19.86 20.18 19.43 19.56 658,462 -0.14(-0.71%)
Nov 01, 2023 18.66 19.76 18.60 19.70 997,633 +0.97(+5.18%)
Oct 31, 2023 18.38 18.83 18.32 18.73 841,932 +0.12(+0.64%)
Oct 30, 2023 17.78 18.71 17.78 18.61 1,412,975 +0.89(+5.02%)
Oct 27, 2023 18.72 18.72 17.68 17.72 797,939 -0.87(-4.68%)
Oct 26, 2023 18.69 18.75 18.21 18.59 800,561 +0.29(+1.58%)
Oct 25, 2023 18.77 18.95 18.28 18.30 671,007 -0.81(-4.24%)
Oct 24, 2023 18.65 19.52 18.65 19.11 781,810 +0.74(+4.03%)
Oct 23, 2023 18.37 18.80 18.01 18.37 948,026 -0.03(-0.16%)
Oct 20, 2023 18.28 18.60 18.04 18.40 598,709 +0.16(+0.88%)
Oct 19, 2023 19.22 19.29 18.22 18.24 993,053 -0.98(-5.07%)
Oct 18, 2023 19.81 20.13 19.14 19.21 797,909 -0.43(-2.16%)
Oct 17, 2023 19.54 20.17 19.34 19.64 660,241 +0.10(+0.51%)
Oct 16, 2023 19.58 19.89 18.87 19.54 604,612 -0.04(-0.20%)
Oct 13, 2023 19.24 19.61 18.99 19.58 704,639 +0.61(+3.22%)
Oct 12, 2023 19.72 19.72 18.54 18.97 886,807 -0.80(-4.05%)
Oct 11, 2023 20.13 20.41 19.41 19.77 670,972 -0.44(-2.18%)
Oct 10, 2023 19.84 20.40 19.84 20.21 608,651 +0.45(+2.28%)
Oct 09, 2023 19.75 19.95 19.30 19.76 545,959 -0.10(-0.50%)
Oct 06, 2023 19.91 20.07 19.50 19.86 662,984 -0.28(-1.39%)
Oct 05, 2023 19.67 20.36 19.49 20.14 1,026,091 +0.47(+2.39%)
Oct 04, 2023 20.01 20.02 19.47 19.67 1,701,087 -0.41(-2.04%)
Oct 03, 2023 19.71 20.13 19.47 20.08 764,072 +0.32(+1.62%)
Oct 02, 2023 20.59 20.62 19.70 19.76 981,786 -0.82(-3.98%)
Sep 29, 2023 20.92 20.98 20.30 20.58 760,121 -0.14(-0.68%)
Sep 28, 2023 21.03 21.55 20.22 20.72 1,070,425 -0.59(-2.77%)
Sep 27, 2023 20.77 21.35 20.61 21.31 1,093,902 +0.47(+2.26%)
Sep 26, 2023 19.36 20.99 19.21 20.84 1,286,054 +1.58(+8.20%)
Sep 25, 2023 19.48 19.55 19.20 19.26 1,137,970 -0.30(-1.53%)
Sep 22, 2023 19.63 20.00 19.37 19.56 887,209 -0.04(-0.20%)
Sep 21, 2023 19.87 19.87 19.28 19.60 1,073,897 -0.30(-1.51%)
Sep 20, 2023 20.45 20.65 19.85 19.90 1,260,301 -0.55(-2.69%)
Sep 19, 2023 20.48 20.67 20.03 20.45 1,271,139 +0.15(+0.74%)
Sep 18, 2023 21.03 21.06 19.97 20.30 1,957,909 -0.72(-3.43%)
Sep 15, 2023 21.59 21.75 20.53 21.02 5,578,016 -0.47(-2.19%)
Sep 14, 2023 22.80 23.18 21.20 21.49 2,394,320 -1.17(-5.16%)
Sep 13, 2023 23.69 23.96 22.49 22.66 2,004,270 -0.78(-3.33%)
Sep 12, 2023 21.57 23.59 21.53 23.44 1,721,829 +1.79(+8.27%)
Sep 11, 2023 21.65 22.24 21.45 21.65 1,217,055 +0.04(+0.19%)
Sep 08, 2023 20.97 21.86 20.56 21.61 1,485,031 +0.72(+3.45%)
Sep 07, 2023 20.52 21.10 20.21 20.89 1,085,994 +0.25(+1.21%)
Sep 06, 2023 20.62 20.95 20.37 20.64 892,227 +0.07(+0.34%)
Sep 05, 2023 20.15 20.66 19.75 20.57 1,542,974 +0.28(+1.38%)
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.