Sage Therapeutics, Inc. - Common Stock (NQ: SAGE )

5.440 -0.170 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 5.570 5.765 5.360 5.440 3,972,016 -0.17(-3.03%)
Dec 20, 2024 5.060 5.620 4.950 5.610 4,337,638 +0.60(+11.86%)
Dec 19, 2024 5.110 5.160 4.960 5.015 763,278 -0.02(-0.30%)
Dec 18, 2024 5.320 5.375 4.940 5.030 1,357,186 -0.24(-4.55%)
Dec 17, 2024 5.290 5.480 5.070 5.270 1,170,202 -0.08(-1.40%)
Dec 16, 2024 5.320 5.540 5.165 5.345 1,161,195 -0.04(-0.74%)
Dec 13, 2024 5.660 5.720 5.030 5.385 1,742,024 -0.29(-5.03%)
Dec 12, 2024 5.730 5.760 5.540 5.670 1,631,833 -0.22(-3.74%)
Dec 11, 2024 5.610 5.910 5.510 5.890 776,011 +0.32(+5.75%)
Dec 10, 2024 5.500 5.690 5.420 5.570 913,801 +0.01(+0.18%)
Dec 09, 2024 5.680 5.800 5.540 5.560 804,922 -0.05(-0.89%)
Dec 06, 2024 5.600 5.810 5.500 5.610 850,273 +0.01(+0.18%)
Dec 05, 2024 5.520 5.820 5.520 5.600 865,045 -0.01(-0.18%)
Dec 04, 2024 5.670 5.790 5.580 5.610 755,339 +0.01(+0.18%)
Dec 03, 2024 5.780 5.780 5.530 5.600 672,750 -0.19(-3.28%)
Dec 02, 2024 5.470 5.830 5.450 5.790 972,431 +0.32(+5.85%)
Nov 29, 2024 5.500 5.590 5.420 5.470 329,870 -0.08(-1.44%)
Nov 27, 2024 5.780 5.910 5.480 5.550 581,359 -0.21(-3.65%)
Nov 26, 2024 5.320 5.780 5.160 5.760 724,939 +0.48(+9.09%)
Nov 25, 2024 5.200 5.480 5.190 5.280 993,973 +0.11(+2.13%)
Nov 22, 2024 4.850 5.210 4.850 5.170 871,036 +0.32(+6.60%)
Nov 21, 2024 5.020 5.190 4.800 4.850 1,485,496 -0.06(-1.22%)
Nov 20, 2024 4.750 5.130 4.620 4.910 1,586,129 +0.00(+0.00%)
Nov 19, 2024 4.740 4.950 4.700 4.910 931,349 +0.13(+2.72%)
Nov 18, 2024 5.060 5.090 4.735 4.780 860,811 -0.32(-6.27%)
Nov 15, 2024 5.440 5.440 5.030 5.100 1,180,706 -0.27(-5.03%)
Nov 14, 2024 5.870 5.870 5.340 5.370 892,320 -0.36(-6.28%)
Nov 13, 2024 5.710 5.860 5.630 5.730 500,589 +0.00(+0.00%)
Nov 12, 2024 6.230 6.280 5.730 5.730 563,655 -0.57(-9.05%)
Nov 11, 2024 6.460 6.650 6.290 6.300 518,517 -0.01(-0.16%)
Nov 08, 2024 6.330 6.390 6.170 6.310 438,774 -0.01(-0.16%)
Nov 07, 2024 5.960 6.420 5.860 6.320 632,070 +0.37(+6.22%)
Nov 06, 2024 6.270 6.440 5.925 5.950 786,079 +0.01(+0.17%)
Nov 05, 2024 5.670 5.950 5.640 5.940 575,182 +0.13(+2.24%)
Nov 04, 2024 5.920 6.120 5.800 5.810 735,592 -0.24(-3.97%)
Nov 01, 2024 6.090 6.160 5.835 6.050 1,060,733 -0.03(-0.49%)
Oct 31, 2024 6.390 6.590 5.915 6.080 1,381,884 -0.36(-5.59%)
Oct 30, 2024 7.690 7.965 6.200 6.440 2,312,149 -2.04(-24.06%)
Oct 29, 2024 8.530 8.700 8.340 8.480 861,672 -0.06(-0.70%)
Oct 28, 2024 8.100 8.615 8.095 8.540 992,054 +0.53(+6.62%)
Oct 25, 2024 7.890 8.160 7.840 8.010 661,812 +0.16(+2.04%)
Oct 24, 2024 7.680 7.950 7.570 7.850 660,104 +0.20(+2.61%)
Oct 23, 2024 7.590 7.720 7.330 7.650 551,560 +0.00(+0.00%)
Oct 22, 2024 7.800 7.830 7.450 7.650 534,585 -0.14(-1.80%)
Oct 21, 2024 7.550 7.810 7.410 7.790 613,908 +0.22(+2.91%)
Oct 18, 2024 7.230 7.570 7.150 7.570 441,422 +0.36(+4.99%)
Oct 17, 2024 7.250 7.320 6.632 7.210 715,218 -0.06(-0.83%)
Oct 16, 2024 6.910 7.300 6.910 7.270 407,961 +0.41(+5.98%)
Oct 15, 2024 6.870 7.040 6.820 6.860 357,395 +0.05(+0.73%)
Oct 14, 2024 6.570 6.820 6.500 6.810 761,672 +0.22(+3.34%)
Oct 11, 2024 6.330 6.780 6.200 6.590 659,917 +0.22(+3.45%)
Oct 10, 2024 6.410 6.500 6.280 6.370 504,151 -0.12(-1.85%)
Oct 09, 2024 6.260 6.790 6.260 6.490 919,448 +0.06(+0.93%)
Oct 08, 2024 6.000 6.900 5.840 6.430 751,232 -0.29(-4.32%)
Oct 07, 2024 6.580 6.740 6.450 6.720 462,328 +0.08(+1.20%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.