Sage Therapeutic Com (NQ: SAGE )

22.01 -0.24 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 21.35 22.85 21.31 22.48 706,018 +0.81(+3.74%)
Dec 29, 2023 22.08 22.08 21.64 21.67 506,616 -0.39(-1.77%)
Dec 28, 2023 22.30 22.76 21.80 22.06 667,931 -0.20(-0.90%)
Dec 27, 2023 22.25 22.38 21.84 22.26 471,254 +0.09(+0.41%)
Dec 26, 2023 22.07 22.40 21.89 22.17 480,536 +0.32(+1.46%)
Dec 22, 2023 21.75 22.43 21.49 21.85 607,230 +0.38(+1.77%)
Dec 21, 2023 21.16 21.69 21.08 21.47 594,131 +0.59(+2.83%)
Dec 20, 2023 22.01 22.07 20.83 20.88 763,611 -1.34(-6.03%)
Dec 19, 2023 21.46 22.24 21.15 22.22 671,926 +1.07(+5.06%)
Dec 18, 2023 21.56 21.65 21.03 21.15 681,785 -0.51(-2.35%)
Dec 15, 2023 21.51 22.03 21.20 21.66 2,559,510 +0.45(+2.12%)
Dec 14, 2023 22.00 22.00 20.82 21.21 1,221,288 -0.14(-0.66%)
Dec 13, 2023 19.82 21.37 19.73 21.35 1,192,822 +1.55(+7.83%)
Dec 12, 2023 19.94 19.94 19.35 19.80 701,204 -0.22(-1.10%)
Dec 11, 2023 19.87 20.13 19.38 20.02 948,476 +0.01(+0.05%)
Dec 08, 2023 20.76 20.95 19.98 20.01 779,309 -0.88(-4.21%)
Dec 07, 2023 20.88 21.22 20.51 20.89 621,276 +0.04(+0.19%)
Dec 06, 2023 20.95 21.15 20.58 20.85 630,859 +0.03(+0.14%)
Dec 05, 2023 20.52 20.98 20.23 20.82 651,754 -0.02(-0.10%)
Dec 04, 2023 20.12 20.84 19.81 20.84 653,303 +0.45(+2.21%)
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.