Canada markets open in 6 hours 23 minutes

Sage Therapeutics, Inc. (SAGE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.00+1.05 (+8.11%)
At close: 04:00PM EDT
14.31 +0.31 (+2.21%)
After hours: 07:58PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202413.8514.5213.4514.0014.002,521,800
Apr 23, 202412.9113.3812.7412.9512.95815,200
Apr 22, 202413.4213.5012.8912.8912.89803,200
Apr 19, 202412.9313.6112.9313.3313.331,258,700
Apr 18, 202412.2413.5012.2013.0313.031,757,600
Apr 17, 202412.9613.4210.9212.5712.574,315,900
Apr 16, 202415.2215.7415.0615.6315.631,939,500
Apr 15, 202415.6015.6015.0615.3215.32846,200
Apr 12, 202416.2716.3715.2815.4415.441,429,300
Apr 11, 202416.6616.8116.2416.5716.57732,500
Apr 10, 202416.2616.5615.8816.4516.45843,500
Apr 09, 202416.6817.0516.2716.5216.52648,500
Apr 08, 202416.4816.7516.2816.6016.60495,000
Apr 05, 202416.4716.7616.0016.4216.42669,700
Apr 04, 202417.0517.5016.4816.5816.58794,500
Apr 03, 202417.2017.4516.7517.1517.15799,800
Apr 02, 202417.6717.7917.2417.2517.25771,300
Apr 01, 202418.7118.7617.8017.9017.90667,800
Mar 28, 202419.0619.3418.5118.7418.741,004,700
Mar 27, 202418.8019.1918.7119.0419.04551,400
Mar 26, 202419.2519.2518.4218.6218.62830,200
Mar 25, 202419.1619.5118.6018.6918.69530,900
Mar 22, 202420.2320.3219.1819.2219.22447,300
Mar 21, 202419.7820.2819.2519.9719.97791,200
Mar 20, 202419.0919.7418.8619.6819.68681,400
Mar 19, 202419.3319.6819.0419.2819.28860,500
Mar 18, 202420.0920.0918.9619.3719.371,389,400
Mar 15, 202420.0120.7619.8319.9719.971,647,200
Mar 14, 202420.3920.5419.6919.8119.81774,700
Mar 13, 202420.0720.9020.0720.6120.611,036,400
Mar 12, 202421.0521.2220.2520.3520.35672,700
Mar 11, 202421.7922.1821.0721.1821.18706,800
Mar 08, 202421.7622.3421.5922.0922.09596,600
Mar 07, 202421.2521.7920.9321.3721.37626,700
Mar 06, 202421.5021.6521.0321.1321.13880,800
Mar 05, 202421.9621.9721.1421.2321.23814,200
Mar 04, 202422.0022.1521.4821.7721.77750,800
Mar 01, 202421.6222.1721.4221.8621.86803,600
Feb 29, 202422.9723.0021.4121.4821.481,004,800
Feb 28, 202422.6022.7621.9222.5522.551,010,700
Feb 27, 202422.8523.2222.6322.7122.71756,100
Feb 26, 202421.9522.6621.9522.6322.63786,000
Feb 23, 202422.2622.3821.4522.0122.011,113,100
Feb 22, 202421.8822.5921.3222.2522.25992,000
Feb 21, 202422.0222.4821.7422.2022.20792,800
Feb 20, 202423.1523.1922.0622.1722.171,577,800
Feb 16, 202425.3025.3023.2123.2723.271,571,100
Feb 15, 202426.1426.2525.2625.4125.411,582,700
Feb 14, 202425.2527.3923.6325.7525.752,978,900
Feb 13, 202423.0623.7622.5323.0223.021,506,700
Feb 12, 202423.5024.1423.2823.8323.831,237,500
Feb 09, 202423.8524.2323.2423.6923.69873,700
Feb 08, 202423.9424.1423.5223.7823.78741,300
Feb 07, 202424.7924.8923.7223.9123.91630,800
Feb 06, 202424.1924.9123.8624.7224.72907,800
Feb 05, 202424.4624.5623.8324.2724.27580,900
Feb 02, 202425.5925.6124.3924.7724.77581,400
Feb 01, 202425.7526.1825.4626.0026.001,119,000
Jan 31, 202425.8726.6025.5125.6425.64932,200
Jan 30, 202426.2726.3625.4225.9025.90863,300
Jan 29, 202426.1726.7825.7026.5426.54650,200
Jan 26, 202426.4427.0625.9826.3626.36472,000
Jan 25, 202426.8427.6725.9626.2726.27638,500
Jan 24, 202427.0527.1026.4426.5126.51831,600
Jan 23, 202426.6727.1326.1726.7126.71678,900
Jan 22, 202426.0526.5325.9726.2726.27828,700
Jan 19, 202426.2426.5525.9326.0126.01815,100
Jan 18, 202426.9627.1326.0026.0226.02780,000
Jan 17, 202426.0027.0725.9226.9526.95991,000
Jan 16, 202426.2626.5125.5426.4026.40734,100
Jan 12, 202427.4128.2626.1826.5526.551,142,800
Jan 11, 202425.0127.1524.8226.8926.891,733,000
Jan 10, 202426.3326.6824.9625.4025.401,343,100
Jan 09, 202425.0426.9424.9526.3726.372,495,000
Jan 08, 202421.2325.1221.0525.1025.101,391,200
Jan 05, 202421.0021.4820.6121.4721.47605,700
Jan 04, 202421.6721.7620.9421.1321.13723,100
Jan 03, 202422.3222.3921.6121.6721.67683,700
Jan 02, 202421.3522.8521.3122.4822.48706,000
Dec 29, 202322.0822.0821.6421.6721.67506,600
Dec 28, 202322.3022.7621.8022.0622.06667,900
Dec 27, 202322.2522.3821.8422.2622.26471,300
Dec 26, 202322.0722.4021.9022.1722.17480,900
Dec 22, 202321.7522.4321.4921.8521.85607,200
Dec 21, 202321.1621.6921.0821.4721.47594,100
Dec 20, 202322.0122.0720.8320.8820.88763,600
Dec 19, 202321.4622.2421.1522.2222.22671,900
Dec 18, 202321.5621.6521.0321.1521.15681,800
Dec 15, 202321.5122.0321.1921.6621.662,559,300
Dec 14, 202322.0022.0020.8221.2121.211,221,300
Dec 13, 202319.8221.3719.7321.3521.351,193,800
Dec 12, 202319.9419.9419.3519.8019.80701,200
Dec 11, 202319.8720.1319.3820.0220.02948,500
Dec 08, 202320.7620.9519.9820.0120.01779,300
Dec 07, 202320.8821.2220.5120.8920.89621,300
Dec 06, 202320.9521.1520.5820.8520.85630,900
Dec 05, 202320.5220.9820.2320.8220.82651,800
Dec 04, 202320.1220.8419.8120.8420.84653,300
Dec 01, 202319.4820.4018.8520.3920.39893,800
Nov 30, 202319.7620.1619.4619.5819.58646,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...