ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sage Therapeutic Com (NQ: SAGE )

6.640 -0.350 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.630 7.040 6.470 6.640 867,457 -0.35(-5.01%)
Oct 03, 2024 6.950 7.030 6.720 6.990 415,423 +0.01(+0.14%)
Oct 02, 2024 6.900 7.070 6.800 6.980 411,575 +0.02(+0.29%)
Oct 01, 2024 7.150 7.150 6.890 6.960 624,201 -0.26(-3.60%)
Sep 30, 2024 7.210 7.480 7.010 7.220 489,898 -0.06(-0.76%)
Sep 27, 2024 7.260 7.500 7.250 7.275 313,101 +0.11(+1.46%)
Sep 26, 2024 7.100 7.232 7.000 7.170 462,923 +0.15(+2.14%)
Sep 25, 2024 7.350 7.470 6.980 7.020 681,959 -0.29(-3.97%)
Sep 24, 2024 7.310 7.370 7.100 7.310 844,797 +0.08(+1.11%)
Sep 23, 2024 7.530 7.530 7.110 7.230 1,013,689 -0.27(-3.60%)
Sep 20, 2024 8.000 8.000 7.450 7.500 1,163,322 -0.40(-5.06%)
Sep 19, 2024 7.860 8.050 7.645 7.900 627,180 +0.31(+4.08%)
Sep 18, 2024 7.490 7.850 7.320 7.590 652,894 +0.07(+0.93%)
Sep 17, 2024 7.630 7.820 7.491 7.520 379,642 -0.05(-0.66%)
Sep 16, 2024 7.870 7.870 7.460 7.570 408,233 -0.26(-3.32%)
Sep 13, 2024 7.500 7.850 7.435 7.830 523,447 +0.47(+6.39%)
Sep 12, 2024 7.520 7.520 7.270 7.360 469,424 -0.13(-1.74%)
Sep 11, 2024 7.320 7.510 7.230 7.490 607,468 +0.14(+1.90%)
Sep 10, 2024 7.440 7.550 7.190 7.350 394,221 -0.09(-1.21%)
Sep 09, 2024 7.420 7.590 7.280 7.440 647,100 -0.06(-0.80%)
Sep 06, 2024 7.590 7.716 7.430 7.500 667,173 -0.14(-1.83%)
Sep 05, 2024 8.070 8.110 7.630 7.640 720,566 -0.36(-4.50%)
Sep 04, 2024 7.900 8.130 7.730 8.000 1,269,307 +0.09(+1.14%)
Sep 03, 2024 8.300 8.460 7.820 7.910 740,969 -0.52(-6.17%)
Aug 30, 2024 8.160 8.460 7.990 8.430 531,220 +0.34(+4.20%)
Aug 29, 2024 7.970 8.310 7.910 8.090 530,758 +0.19(+2.41%)
Aug 28, 2024 8.000 8.120 7.775 7.900 511,861 -0.21(-2.59%)
Aug 27, 2024 8.180 8.340 7.900 8.110 516,669 -0.17(-2.05%)
Aug 26, 2024 8.480 8.480 8.200 8.280 445,550 -0.13(-1.55%)
Aug 23, 2024 8.310 8.490 8.130 8.410 525,260 +0.22(+2.69%)
Aug 22, 2024 8.650 8.690 8.160 8.190 587,737 -0.46(-5.32%)
Aug 21, 2024 8.390 8.690 8.310 8.650 523,870 +0.30(+3.59%)
Aug 20, 2024 8.750 8.755 8.300 8.350 544,638 -0.39(-4.46%)
Aug 19, 2024 8.170 8.760 8.100 8.740 673,569 +0.60(+7.37%)
Aug 16, 2024 8.260 8.400 8.060 8.140 752,320 -0.16(-1.93%)
Aug 15, 2024 8.190 8.640 8.080 8.300 587,754 +0.28(+3.49%)
Aug 14, 2024 8.210 8.210 7.870 8.020 575,302 -0.12(-1.47%)
Aug 13, 2024 7.940 8.250 7.790 8.140 608,952 +0.28(+3.56%)
Aug 12, 2024 8.010 8.030 7.700 7.860 633,422 -0.15(-1.87%)
Aug 09, 2024 8.250 8.290 7.980 8.010 495,820 -0.27(-3.26%)
Aug 08, 2024 8.400 8.540 8.220 8.280 655,661 -0.03(-0.36%)
Aug 07, 2024 8.880 8.880 8.290 8.310 657,737 -0.22(-2.58%)
Aug 06, 2024 8.890 8.980 8.510 8.530 721,973 -0.43(-4.80%)
Aug 05, 2024 8.830 9.070 8.520 8.960 1,209,622 -0.64(-6.67%)
Aug 02, 2024 9.530 9.665 9.310 9.600 1,261,242 -0.16(-1.64%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.