Skip to main content

Sage Therapeutic Com (NQ: SAGE )

11.13 +0.46 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 10.62 10.80 10.22 10.67 1,229,343 -0.08(-0.74%)
Jun 18, 2024 11.35 11.45 10.71 10.75 1,177,760 -0.52(-4.61%)
Jun 17, 2024 11.87 12.09 11.15 11.27 1,667,966 -0.73(-6.08%)
Jun 14, 2024 11.40 12.14 11.40 12.00 1,400,491 +0.50(+4.35%)
Jun 13, 2024 10.90 11.64 10.85 11.50 1,653,006 +0.65(+5.99%)
Jun 12, 2024 10.90 10.98 10.51 10.85 1,532,651 +0.25(+2.36%)
Jun 11, 2024 10.80 10.99 9.760 10.60 3,662,279 -0.30(-2.75%)
Jun 10, 2024 10.46 11.01 10.19 10.90 1,458,347 +0.32(+3.02%)
Jun 07, 2024 10.61 10.87 10.50 10.58 598,109 -0.19(-1.76%)
Jun 06, 2024 10.94 11.00 10.56 10.77 645,554 -0.20(-1.82%)
Jun 05, 2024 10.75 11.01 10.44 10.97 921,597 +0.29(+2.72%)
Jun 04, 2024 11.03 11.40 10.62 10.68 1,674,626 -0.43(-3.87%)
Jun 03, 2024 11.18 11.67 10.88 11.11 1,171,885 +0.00(+0.00%)
May 31, 2024 11.36 11.68 10.99 11.11 999,518 -0.39(-3.39%)
May 30, 2024 10.97 11.54 10.94 11.50 1,040,275 +0.64(+5.89%)
May 29, 2024 11.45 11.77 10.78 10.86 1,624,174 -1.07(-8.97%)
May 28, 2024 11.75 12.38 11.65 11.93 885,332 +0.15(+1.27%)
May 24, 2024 11.33 11.93 11.10 11.78 770,833 +0.46(+4.06%)
May 23, 2024 12.05 12.05 11.27 11.32 1,042,354 -0.78(-6.45%)
May 22, 2024 12.00 12.35 11.72 12.10 808,931 +0.05(+0.41%)
May 21, 2024 11.13 12.15 11.10 12.05 2,613,934 +0.87(+7.78%)
May 20, 2024 11.70 11.74 11.00 11.18 3,913,539 -0.52(-4.44%)
May 17, 2024 11.92 12.04 11.67 11.70 936,662 -0.31(-2.58%)
May 16, 2024 11.71 12.12 11.47 12.01 1,014,866 +0.30(+2.56%)
May 15, 2024 12.32 12.58 11.69 11.71 958,628 -0.28(-2.34%)
May 14, 2024 12.39 12.98 11.85 11.99 2,016,742 -0.17(-1.44%)
May 13, 2024 11.96 12.38 11.81 12.16 805,198 +0.26(+2.23%)
May 10, 2024 12.40 12.46 11.86 11.90 697,974 -0.44(-3.57%)
May 09, 2024 12.39 12.55 12.20 12.34 889,669 -0.05(-0.40%)
May 08, 2024 12.80 12.92 12.28 12.39 746,811 -0.59(-4.55%)
May 07, 2024 13.22 13.23 12.62 12.98 785,277 -0.27(-2.04%)
May 06, 2024 14.00 14.31 13.23 13.25 524,747 -0.69(-4.95%)
May 03, 2024 13.46 13.97 13.45 13.94 895,697 +0.83(+6.37%)
May 02, 2024 13.38 13.46 12.84 13.11 914,531 -0.16(-1.24%)
May 01, 2024 14.11 14.56 13.19 13.27 1,516,090 -0.67(-4.81%)
Apr 30, 2024 13.95 14.48 13.90 13.94 766,141 -0.24(-1.69%)
Apr 29, 2024 13.82 14.71 13.63 14.18 864,568 +0.49(+3.58%)
Apr 26, 2024 13.87 13.91 13.38 13.69 1,493,679 +0.11(+0.81%)
Apr 25, 2024 13.62 14.97 13.56 13.58 1,414,554 -0.42(-3.00%)
Apr 24, 2024 13.85 14.52 13.45 14.00 2,521,961 +1.05(+8.11%)
Apr 23, 2024 12.91 13.38 12.74 12.95 815,185 +0.06(+0.47%)
Apr 22, 2024 13.42 13.50 12.89 12.89 803,334 -0.44(-3.30%)
Apr 19, 2024 12.93 13.61 12.93 13.33 1,258,725 +0.29(+2.26%)
Apr 18, 2024 12.24 13.50 12.20 13.04 1,757,638 +0.46(+3.70%)
Apr 17, 2024 12.96 13.42 10.92 12.57 4,315,668 -3.06(-19.58%)
Apr 16, 2024 15.22 15.74 15.06 15.63 1,939,459 +0.31(+2.02%)
Apr 15, 2024 15.60 15.60 15.06 15.32 846,150 -0.12(-0.78%)
Apr 12, 2024 16.27 16.37 15.28 15.44 1,429,275 -1.13(-6.82%)
Apr 11, 2024 16.66 16.81 16.23 16.57 732,526 +0.12(+0.73%)
Apr 10, 2024 16.26 16.56 15.88 16.45 843,510 -0.07(-0.42%)
Apr 09, 2024 16.68 17.05 16.27 16.52 648,254 -0.08(-0.48%)
Apr 08, 2024 16.48 16.75 16.28 16.60 495,005 +0.18(+1.10%)
Apr 05, 2024 16.47 16.76 16.00 16.42 669,655 -0.16(-0.97%)
Apr 04, 2024 17.05 17.50 16.48 16.58 794,549 -0.57(-3.32%)
Apr 03, 2024 17.20 17.45 16.75 17.15 799,796 -0.10(-0.58%)
Apr 02, 2024 17.67 17.79 17.24 17.25 771,345 -0.65(-3.63%)
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.