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 (%)
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%)
Feb 01, 2024 25.75 26.18 25.46 26.00 1,118,965 +0.36(+1.40%)
Jan 31, 2024 25.87 26.60 25.51 25.64 932,237 -0.26(-1.00%)
Jan 30, 2024 26.27 26.36 25.42 25.90 863,323 -0.64(-2.41%)
Jan 29, 2024 26.17 26.78 25.70 26.54 650,190 +0.18(+0.68%)
Jan 26, 2024 26.44 27.06 25.98 26.36 472,024 +0.09(+0.34%)
Jan 25, 2024 26.84 27.68 25.96 26.27 638,500 -0.24(-0.91%)
Jan 24, 2024 27.05 27.10 26.44 26.51 831,623 -0.20(-0.75%)
Jan 23, 2024 26.67 27.13 26.17 26.71 679,147 +0.44(+1.67%)
Jan 22, 2024 26.05 26.53 25.96 26.27 828,701 +0.26(+1.00%)
Jan 19, 2024 26.24 26.55 25.93 26.01 815,068 -0.01(-0.04%)
Jan 18, 2024 26.96 27.13 26.00 26.02 779,632 -0.93(-3.45%)
Jan 17, 2024 26.00 27.07 25.93 26.95 990,956 +0.55(+2.08%)
Jan 16, 2024 26.26 26.51 25.54 26.40 734,092 -0.15(-0.56%)
Jan 12, 2024 27.41 28.26 26.18 26.55 1,142,788 -0.34(-1.26%)
Jan 11, 2024 25.01 27.15 24.82 26.89 1,733,019 +1.49(+5.87%)
Jan 10, 2024 26.33 26.68 24.96 25.40 1,343,137 -0.97(-3.68%)
Jan 09, 2024 25.04 26.94 24.95 26.37 2,494,611 +1.27(+5.06%)
Jan 08, 2024 21.23 25.12 21.05 25.10 1,390,643 +3.63(+16.91%)
Jan 05, 2024 21.00 21.48 20.61 21.47 605,728 +0.34(+1.61%)
Jan 04, 2024 21.67 21.77 20.94 21.13 723,062 -0.54(-2.49%)
Jan 03, 2024 22.32 22.39 21.61 21.67 683,705 -0.81(-3.60%)
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.