Cassava Sciences Inc (NQ: SAVA )

41.87 -9.19 (-18.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 38.35 44.62 38.11 41.87 13,842,567 -9.19(-18.00%)
Sep 22, 2022 37.92 51.59 36.88 51.06 23,632,424 +13.42(+35.65%)
Sep 21, 2022 37.71 41.24 36.11 37.64 7,201,358 -1.27(-3.26%)
Sep 20, 2022 30.01 39.73 29.70 38.91 7,594,466 +8.61(+28.42%)
Sep 19, 2022 30.68 31.23 29.67 30.30 1,152,090 -0.74(-2.38%)
Sep 16, 2022 31.00 32.44 30.20 31.04 1,259,724 -0.54(-1.71%)
Sep 15, 2022 32.80 33.60 31.54 31.58 1,131,293 -1.34(-4.07%)
Sep 14, 2022 30.56 33.03 29.51 32.92 1,754,265 +2.05(+6.64%)
Sep 13, 2022 32.00 35.58 30.82 30.87 2,702,991 -2.51(-7.52%)
Sep 12, 2022 34.39 34.48 31.82 33.38 1,710,857 +0.58(+1.77%)
Sep 09, 2022 30.08 33.50 29.39 32.80 3,322,445 +3.19(+10.77%)
Sep 08, 2022 29.55 30.13 28.54 29.61 1,267,906 +0.29(+0.99%)
Sep 07, 2022 28.15 30.80 28.01 29.32 2,415,983 +0.96(+3.39%)
Sep 06, 2022 25.04 28.72 25.04 28.36 2,957,586 +3.68(+14.91%)
Sep 02, 2022 25.50 25.52 24.40 24.68 933,964 -0.66(-2.60%)
Sep 01, 2022 25.56 25.91 24.91 25.34 1,015,647 -0.39(-1.52%)
Aug 31, 2022 26.09 26.49 24.82 25.73 1,162,623 -0.51(-1.94%)
Aug 30, 2022 26.82 27.44 25.08 26.24 1,872,764 +0.12(+0.46%)
Aug 29, 2022 28.58 30.30 25.17 26.12 3,368,719 -3.27(-11.13%)
Aug 26, 2022 30.12 30.34 28.10 29.39 4,695,031 +2.11(+7.73%)
Aug 25, 2022 28.50 28.55 26.08 27.28 3,057,529 -0.55(-1.98%)
Aug 24, 2022 25.54 28.37 25.28 27.83 3,274,624 +2.52(+9.96%)
Aug 23, 2022 24.66 26.89 23.50 25.31 2,542,412 +0.70(+2.84%)
Aug 22, 2022 24.50 26.35 24.03 24.61 1,770,271 -0.97(-3.79%)
Aug 19, 2022 26.00 27.19 24.61 25.58 2,642,456 -0.89(-3.36%)
Aug 18, 2022 30.05 33.33 25.12 26.47 19,299,792 +0.75(+2.92%)
Aug 17, 2022 24.08 34.87 23.85 25.72 35,015,116 +5.51(+27.26%)
Aug 16, 2022 20.08 20.86 19.47 20.21 2,029,978 +0.02(+0.10%)
Aug 15, 2022 20.32 20.95 19.75 20.19 896,605 -0.23(-1.13%)
Aug 12, 2022 19.95 21.32 19.74 20.42 1,350,242 +0.57(+2.87%)
Aug 11, 2022 19.88 21.48 19.50 19.85 1,323,130 +0.03(+0.15%)
Aug 10, 2022 21.08 21.10 19.64 19.82 875,841 -0.39(-1.93%)
Aug 09, 2022 19.10 20.22 19.06 20.21 1,235,847 +0.79(+4.07%)
Aug 08, 2022 17.40 20.95 17.37 19.42 3,857,969 +1.92(+10.97%)
Aug 05, 2022 17.26 17.56 16.81 17.50 1,935,600 +0.34(+1.98%)
Aug 04, 2022 19.00 19.30 17.00 17.16 1,896,111 -1.34(-7.24%)
Aug 03, 2022 18.99 19.46 17.56 18.50 2,282,133 -0.88(-4.54%)
Aug 02, 2022 17.50 20.32 17.41 19.38 3,325,919 +1.43(+7.97%)
Aug 01, 2022 16.33 18.16 15.90 17.95 3,300,807 +1.62(+9.92%)
Jul 29, 2022 16.99 17.17 15.85 16.33 2,136,587 -0.51(-3.03%)
Jul 28, 2022 18.23 18.49 16.75 16.84 2,613,588 -1.85(-9.90%)
Jul 27, 2022 14.40 19.00 13.84 18.69 13,402,566 -3.03(-13.95%)
Jul 26, 2022 21.25 21.81 20.75 21.72 509,969 +0.03(+0.14%)
Jul 25, 2022 23.00 23.00 21.30 21.69 792,519 -1.24(-5.41%)
Jul 22, 2022 23.60 23.83 21.45 22.93 1,301,604 -0.71(-3.00%)
Jul 21, 2022 24.16 24.93 23.15 23.64 1,112,415 -0.57(-2.35%)
Jul 20, 2022 24.36 25.55 23.85 24.21 683,000 -0.15(-0.62%)
Jul 19, 2022 23.94 24.96 23.75 24.36 677,138 +0.79(+3.35%)
Jul 18, 2022 24.00 24.62 23.33 23.57 613,163 -0.34(-1.42%)
Jul 15, 2022 23.78 24.17 23.15 23.91 880,738 +0.64(+2.75%)
Jul 14, 2022 23.20 23.42 21.82 23.27 789,750 -0.13(-0.56%)
Jul 13, 2022 22.95 23.90 22.77 23.40 576,209 +0.17(+0.73%)
Jul 12, 2022 23.34 23.93 22.89 23.23 601,691 -0.11(-0.47%)
Jul 11, 2022 24.08 24.52 22.84 23.34 719,536 -0.94(-3.87%)
Jul 08, 2022 24.51 25.27 23.88 24.28 762,503 -0.63(-2.53%)
Jul 07, 2022 24.34 25.63 24.34 24.91 874,701 +0.48(+1.96%)
Jul 06, 2022 26.01 26.99 24.25 24.43 1,064,638 -2.06(-7.78%)
Jul 05, 2022 26.44 27.13 26.00 26.49 700,371 -0.02(-0.08%)
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.