Skip to main content

Sage Therapeutic Com (NQ: SAGE )

12.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 18.71 18.76 17.80 17.90 667,363 -0.84(-4.48%)
Mar 28, 2024 19.06 19.34 18.51 18.74 1,004,673 -0.30(-1.58%)
Mar 27, 2024 18.80 19.19 18.71 19.04 551,386 +0.42(+2.26%)
Mar 26, 2024 19.25 19.25 18.42 18.62 830,173 -0.07(-0.37%)
Mar 25, 2024 19.16 19.52 18.60 18.69 530,933 -0.53(-2.76%)
Mar 22, 2024 20.23 20.32 19.18 19.22 447,310 -0.75(-3.76%)
Mar 21, 2024 19.78 20.28 19.25 19.97 791,397 +0.29(+1.47%)
Mar 20, 2024 19.09 19.73 18.86 19.68 681,438 +0.40(+2.07%)
Mar 19, 2024 19.33 19.68 19.04 19.28 860,491 -0.09(-0.46%)
Mar 18, 2024 20.09 20.09 18.96 19.37 1,389,398 -0.60(-3.00%)
Mar 15, 2024 20.01 20.77 19.83 19.97 1,647,159 +0.16(+0.81%)
Mar 14, 2024 20.39 20.54 19.69 19.81 774,695 -0.80(-3.88%)
Mar 13, 2024 20.07 20.90 20.07 20.61 1,036,384 +0.26(+1.28%)
Mar 12, 2024 21.05 21.22 20.25 20.35 672,690 -0.83(-3.92%)
Mar 11, 2024 21.79 22.18 21.07 21.18 706,919 -0.91(-4.12%)
Mar 08, 2024 21.76 22.34 21.59 22.09 596,579 +0.72(+3.37%)
Mar 07, 2024 21.25 21.79 20.93 21.37 626,715 +0.24(+1.14%)
Mar 06, 2024 21.50 21.65 21.03 21.13 880,832 -0.10(-0.47%)
Mar 05, 2024 21.96 21.97 21.14 21.23 813,856 -0.54(-2.48%)
Mar 04, 2024 22.00 22.15 21.48 21.77 750,814 -0.09(-0.41%)
Mar 01, 2024 21.62 22.17 21.42 21.86 803,586 +0.38(+1.77%)
Feb 29, 2024 22.97 23.00 21.41 21.48 1,004,778 -1.07(-4.75%)
Feb 28, 2024 22.60 22.76 21.92 22.55 1,010,714 -0.16(-0.70%)
Feb 27, 2024 22.85 23.22 22.63 22.71 756,119 +0.08(+0.35%)
Feb 26, 2024 21.95 22.66 21.95 22.63 786,040 +0.62(+2.82%)
Feb 23, 2024 22.26 22.38 21.45 22.01 1,117,693 -0.24(-1.08%)
Feb 22, 2024 21.88 22.59 21.32 22.25 991,986 +0.05(+0.23%)
Feb 21, 2024 22.02 22.48 21.74 22.20 792,752 +0.03(+0.14%)
Feb 20, 2024 23.15 23.19 22.06 22.17 1,577,804 -1.10(-4.73%)
Feb 16, 2024 25.30 25.30 23.21 23.27 1,571,235 -2.14(-8.42%)
Feb 15, 2024 26.14 26.14 25.26 25.41 1,582,665 -0.34(-1.32%)
Feb 14, 2024 25.25 27.39 23.63 25.75 2,978,912 +2.73(+11.86%)
Feb 13, 2024 23.06 23.76 22.53 23.02 1,506,696 -0.81(-3.40%)
Feb 12, 2024 23.50 24.14 23.28 23.83 1,237,470 +0.14(+0.59%)
Feb 09, 2024 23.85 24.23 23.24 23.69 873,654 -0.09(-0.38%)
Feb 08, 2024 23.94 24.14 23.52 23.78 741,335 -0.13(-0.54%)
Feb 07, 2024 24.79 24.89 23.72 23.91 630,814 -0.81(-3.28%)
Feb 06, 2024 24.19 24.91 23.86 24.72 907,786 +0.45(+1.85%)
Feb 05, 2024 24.46 24.56 23.83 24.27 580,881 -0.50(-2.02%)
Feb 02, 2024 25.59 25.61 24.39 24.77 581,383 -1.23(-4.73%)
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.