Skip to main content

Cassava Sciences Inc (NQ: SAVA )

12.05 -0.78 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 12.75 13.29 11.98 12.05 2,362,486 -0.78(-6.08%)
Jul 22, 2024 10.43 13.79 10.42 12.83 10,709,914 +2.75(+27.28%)
Jul 19, 2024 10.26 10.68 9.980 10.08 2,371,779 -0.10(-0.98%)
Jul 18, 2024 9.580 10.73 9.470 10.18 5,111,325 +0.61(+6.37%)
Jul 17, 2024 9.850 10.60 8.850 9.570 16,073,524 -3.96(-29.27%)
Jul 16, 2024 12.40 13.87 12.06 13.53 2,535,044 +1.20(+9.73%)
Jul 15, 2024 11.65 12.36 11.61 12.33 1,861,948 +0.82(+7.12%)
Jul 12, 2024 11.18 12.05 11.13 11.51 1,669,799 +0.52(+4.73%)
Jul 11, 2024 11.38 12.39 10.94 10.99 2,656,887 -0.17(-1.52%)
Jul 10, 2024 11.80 12.24 11.06 11.16 1,874,207 -0.39(-3.38%)
Jul 09, 2024 9.880 12.37 9.800 11.55 5,253,151 +1.71(+17.38%)
Jul 08, 2024 10.20 10.54 9.590 9.840 2,487,245 -0.38(-3.67%)
Jul 05, 2024 10.83 11.13 10.00 10.21 2,698,722 -0.55(-5.15%)
Jul 03, 2024 11.74 11.93 10.58 10.77 2,289,254 -1.02(-8.65%)
Jul 02, 2024 11.94 12.66 11.35 11.79 2,827,952 -0.35(-2.88%)
Jul 01, 2024 10.64 13.13 10.00 12.14 10,651,833 -0.21(-1.70%)
Jun 28, 2024 18.95 19.06 8.790 12.35 17,899,790 -6.60(-34.83%)
Jun 27, 2024 18.60 19.05 18.36 18.95 603,777 +0.39(+2.10%)
Jun 26, 2024 19.25 19.38 18.42 18.56 654,236 -0.73(-3.78%)
Jun 25, 2024 19.80 19.80 19.27 19.29 520,331 -0.51(-2.58%)
Jun 24, 2024 20.02 20.50 19.55 19.80 883,684 -0.22(-1.10%)
Jun 21, 2024 19.82 20.25 19.68 20.02 1,129,953 +0.04(+0.20%)
Jun 20, 2024 19.48 20.06 19.22 19.98 467,281 +0.47(+2.41%)
Jun 18, 2024 19.72 19.74 19.21 19.51 504,480 -0.37(-1.86%)
Jun 17, 2024 19.72 20.11 19.37 19.88 436,012 +0.16(+0.81%)
Jun 14, 2024 19.80 20.92 19.57 19.72 688,210 -0.17(-0.85%)
Jun 13, 2024 19.44 19.94 18.87 19.89 461,882 +0.82(+4.30%)
Jun 12, 2024 19.34 19.75 18.84 19.07 562,155 +0.26(+1.38%)
Jun 11, 2024 19.00 19.30 18.67 18.81 783,727 -0.32(-1.67%)
Jun 10, 2024 19.72 19.72 18.91 19.13 753,988 -0.50(-2.55%)
Jun 07, 2024 19.73 19.94 19.42 19.63 775,736 -0.31(-1.55%)
Jun 06, 2024 20.84 20.84 19.78 19.94 878,906 -0.74(-3.58%)
Jun 05, 2024 21.17 21.35 20.50 20.68 701,888 -0.36(-1.71%)
Jun 04, 2024 21.79 22.10 20.63 21.04 1,197,944 -0.96(-4.36%)
Jun 03, 2024 21.99 22.45 21.47 22.00 367,791 -0.03(-0.14%)
May 31, 2024 22.74 22.90 21.55 22.03 607,348 -0.42(-1.87%)
May 30, 2024 21.54 22.56 21.38 22.45 426,576 +1.17(+5.50%)
May 29, 2024 21.19 21.70 21.16 21.28 350,264 -0.39(-1.80%)
May 28, 2024 21.86 22.00 21.15 21.67 384,387 -0.04(-0.21%)
May 24, 2024 21.57 22.80 21.44 21.71 638,387 -0.09(-0.39%)
May 23, 2024 22.22 22.23 21.41 21.80 375,119 -0.32(-1.45%)
May 22, 2024 22.16 22.35 21.52 22.12 327,242 -0.15(-0.67%)
May 21, 2024 22.21 22.47 21.89 22.27 311,112 +0.18(+0.79%)
May 20, 2024 23.15 23.59 22.04 22.09 648,272 -1.03(-4.43%)
May 17, 2024 22.12 23.39 21.36 23.12 774,568 +1.56(+7.24%)
May 16, 2024 23.00 23.11 21.47 21.56 643,433 -1.45(-6.30%)
May 15, 2024 23.50 24.12 22.82 23.01 867,661 -0.32(-1.37%)
May 14, 2024 21.50 23.46 21.48 23.33 1,797,976 +2.71(+13.14%)
May 13, 2024 20.50 21.55 20.26 20.62 591,915 +0.39(+1.93%)
May 10, 2024 21.09 21.12 20.04 20.23 608,558 -0.88(-4.17%)
May 09, 2024 21.66 21.80 20.95 21.11 549,038 -0.46(-2.13%)
May 08, 2024 21.71 23.73 21.13 21.57 1,189,836 -0.26(-1.19%)
May 07, 2024 21.63 21.91 19.93 21.83 1,197,805 +0.31(+1.44%)
May 06, 2024 22.06 22.11 21.46 21.52 840,677 -0.53(-2.40%)
May 03, 2024 22.15 22.36 21.99 22.05 1,147,887 -0.01(-0.05%)
May 02, 2024 22.20 22.25 21.89 22.06 1,050,890 -0.08(-0.36%)
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.