Skip to main content

Sage Therapeutic Com (NQ: SAGE )

11.76 +0.03 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.77 11.99 11.52 11.76 829,251 +0.03(+0.21%)
Jul 11, 2024 11.30 12.06 11.21 11.73 817,112 +0.71(+6.39%)
Jul 10, 2024 11.47 11.55 10.84 11.03 710,807 -0.44(-3.84%)
Jul 09, 2024 10.89 11.63 10.76 11.47 929,066 +0.53(+4.84%)
Jul 08, 2024 10.90 11.10 10.40 10.94 734,927 +0.16(+1.48%)
Jul 05, 2024 10.57 10.99 10.30 10.78 656,449 +0.16(+1.51%)
Jul 03, 2024 10.94 11.00 10.60 10.62 324,276 -0.20(-1.85%)
Jul 02, 2024 10.85 11.13 10.66 10.82 816,568 -0.21(-1.90%)
Jul 01, 2024 10.86 11.25 10.64 11.03 1,021,762 +0.17(+1.57%)
Jun 28, 2024 10.75 10.88 10.55 10.86 2,980,861 +0.17(+1.59%)
Jun 27, 2024 10.86 11.02 10.56 10.69 741,519 -0.15(-1.38%)
Jun 26, 2024 10.87 11.12 10.66 10.84 883,470 -0.06(-0.55%)
Jun 25, 2024 11.49 11.60 10.86 10.90 1,069,531 -0.66(-5.71%)
Jun 24, 2024 11.03 11.78 11.03 11.56 853,509 +0.43(+3.86%)
Jun 21, 2024 10.72 11.32 10.50 11.13 4,292,661 +0.46(+4.31%)
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%)
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.