FinancialContent is the trusted provider of stock market information to the media industry.
Sage Therapeutic Com (NQ: SAGE)
108.43 USD  +1.04 (+0.97%)
Official Closing Price  /  Updated: 4:09 PM EST, Nov 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2018 108.52 111.18 105.79 108.43 186,397 +1.04(+0.97%)
Nov 20, 2018 105.01 109.45 100.75 107.39 396,049 -2.31(-2.11%)
Nov 19, 2018 114.41 115.48 108.06 109.70 438,798 -4.51(-3.95%)
Nov 16, 2018 111.83 115.49 110.86 114.21 329,600 +2.33(+2.08%)
Nov 15, 2018 107.10 112.83 106.27 111.88 424,042 +3.83(+3.54%)
Nov 14, 2018 109.74 111.23 102.45 108.05 626,753 -0.98(-0.90%)
Nov 13, 2018 116.04 120.07 107.32 109.03 878,026 -12.41(-10.22%)
Nov 12, 2018 130.39 130.39 121.18 121.44 418,230 -9.50(-7.26%)
Nov 09, 2018 131.59 136.24 127.46 130.94 371,000 -1.89(-1.42%)
Nov 08, 2018 129.60 134.89 128.00 132.83 377,521 +2.84(+2.18%)
Nov 07, 2018 128.87 131.23 126.02 129.99 688,187 +1.73(+1.35%)
Nov 06, 2018 123.54 128.94 118.40 128.26 945,198 +2.10(+1.66%)
Nov 05, 2018 142.90 144.31 123.00 126.16 1,662,739 +0.00(+0.00%)
Nov 02, 2018 10,769 +0.00(+0.00%)
Nov 01, 2018 129.48 137.57 126.24 137.55 427,999 +8.87(+6.89%)
Oct 31, 2018 122.48 129.74 121.28 128.68 593,376 +7.45(+6.15%)
Oct 30, 2018 117.52 121.63 116.88 121.23 365,885 +4.03(+3.44%)
Oct 29, 2018 122.16 124.81 114.88 117.20 379,293 -2.51(-2.10%)
Oct 26, 2018 117.29 121.16 114.47 119.71 315,000 +0.17(+0.14%)
Oct 25, 2018 114.64 121.52 112.55 119.54 378,834 +5.84(+5.14%)
Oct 24, 2018 122.87 122.87 113.59 113.70 420,464 -8.98(-7.32%)
Oct 23, 2018 115.15 125.05 114.27 122.68 383,527 +4.80(+4.07%)
Oct 22, 2018 122.63 123.31 115.48 117.88 342,626 -4.44(-3.63%)
Oct 19, 2018 124.62 130.79 121.50 122.32 506,500 -1.51(-1.22%)
Oct 18, 2018 121.24 124.54 120.62 123.83 388,014 +2.39(+1.97%)
Oct 17, 2018 124.72 124.82 119.60 121.44 286,655 -3.04(-2.44%)
Oct 16, 2018 122.05 124.71 120.45 124.48 337,504 +4.23(+3.52%)
Oct 15, 2018 124.35 124.35 120.13 120.25 267,452 -4.57(-3.66%)
Oct 12, 2018 122.34 125.44 120.24 124.82 389,900 +5.03(+4.20%)
Oct 11, 2018 120.27 123.44 118.25 119.79 613,792 -0.46(-0.38%)
Oct 10, 2018 127.36 127.36 120.15 120.25 380,130 -7.35(-5.76%)
Oct 09, 2018 134.27 136.83 126.63 127.60 556,593 -7.12(-5.29%)
Oct 08, 2018 134.30 139.59 132.54 134.72 364,321 +0.49(+0.37%)
Oct 05, 2018 133.90 136.00 131.17 134.23 283,000 +0.36(+0.27%)
Oct 04, 2018 138.36 138.55 132.05 133.87 395,048 -5.84(-4.18%)
Oct 03, 2018 139.61 142.00 138.18 139.71 303,295 +0.43(+0.31%)
Oct 02, 2018 138.86 140.24 135.32 139.28 493,795 +0.38(+0.27%)
Oct 01, 2018 141.45 143.48 138.66 138.90 282,085 -2.35(-1.66%)
Sep 28, 2018 138.14 141.40 137.22 141.25 344,200 +3.14(+2.27%)
Sep 27, 2018 139.58 141.00 138.00 138.11 459,534 -1.87(-1.34%)
Sep 26, 2018 139.35 141.45 137.30 139.98 508,664 +1.06(+0.76%)
Sep 25, 2018 142.37 143.85 136.23 138.92 791,954 -3.71(-2.60%)
Sep 24, 2018 145.90 147.04 142.27 142.63 341,295 -3.38(-2.31%)
Sep 21, 2018 147.87 149.26 145.41 146.01 535,700 -1.03(-0.70%)
Sep 20, 2018 146.06 148.45 144.24 147.04 291,731 +2.21(+1.53%)
Sep 19, 2018 146.65 148.24 143.89 144.83 223,213 -2.13(-1.45%)
Sep 18, 2018 145.57 149.43 145.47 146.96 281,514 +1.83(+1.26%)
Sep 17, 2018 148.54 148.73 144.00 145.13 368,819 -3.24(-2.18%)
Sep 14, 2018 148.00 149.61 146.67 148.37 237,200 +0.04(+0.03%)
Sep 13, 2018 150.45 152.32 146.92 148.33 280,520 -1.27(-0.85%)
Sep 12, 2018 153.44 153.61 148.01 149.60 248,614 -4.18(-2.72%)
Sep 11, 2018 152.60 155.80 151.50 153.78 303,024 +0.22(+0.14%)
Sep 10, 2018 161.95 161.96 152.33 153.56 373,056 -7.38(-4.59%)
Sep 07, 2018 162.44 165.16 159.21 160.94 157,200 -2.55(-1.56%)
Sep 06, 2018 164.15 164.98 161.17 163.49 201,798 -0.32(-0.20%)
Sep 05, 2018 164.92 165.05 161.02 163.81 168,744 -0.48(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More