Canada markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
35.83+1.69 (+4.95%)
At close: 04:00PM EST
35.74 -0.09 (-0.25%)
After hours: 07:59PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202234.0036.4733.7335.8335.831,164,203
Dec 01, 202234.7635.1533.2934.1434.14700,600
Nov 30, 202234.4434.9233.4434.8334.831,069,800
Nov 29, 202233.9136.1933.7434.4034.40959,100
Nov 28, 202234.6635.6433.8033.9133.91565,100
Nov 25, 202233.5035.3233.1034.9234.92437,800
Nov 23, 202233.1134.3932.6933.6433.64719,000
Nov 22, 202232.5233.1731.7032.9032.901,353,800
Nov 21, 202232.8634.0531.3032.6132.61922,000
Nov 18, 202234.8036.5029.5033.3333.334,160,000
Nov 17, 202234.7336.4833.5034.5634.561,176,400
Nov 16, 202239.0640.1534.6734.8734.871,986,800
Nov 15, 202242.0743.1239.5940.1040.101,387,900
Nov 14, 202237.5544.2837.5541.1541.154,384,500
Nov 11, 202234.7138.9734.5637.6037.601,798,200
Nov 10, 202235.5436.0234.5834.9634.96796,700
Nov 09, 202235.4035.5033.8534.5934.59525,700
Nov 08, 202234.0136.6034.0134.8934.891,036,000
Nov 07, 202235.0237.7533.9734.1134.111,237,100
Nov 04, 202234.4635.3833.2035.2735.27660,900
Nov 03, 202235.9238.8034.0034.2134.211,427,400
Nov 02, 202235.6936.6631.3235.7235.722,544,100
Nov 01, 202236.9037.9035.6035.9635.96800,500
Oct 31, 202236.9538.5336.2336.4436.44871,900
Oct 28, 202235.0436.7634.5936.7636.76984,100
Oct 27, 202235.3336.1834.7234.8334.83573,400
Oct 26, 202234.0535.9934.0535.5535.55603,600
Oct 25, 202234.2036.9333.9934.3134.31900,100
Oct 24, 202234.5034.9533.4034.0734.07556,700
Oct 21, 202233.8735.1533.1634.9934.99708,100
Oct 20, 202232.9334.4232.6333.9433.94757,700
Oct 19, 202234.5035.0032.7533.2833.28770,900
Oct 18, 202236.7037.2034.5934.9234.92728,200
Oct 17, 202236.8138.4535.8935.9235.921,184,500
Oct 14, 202237.8738.0035.7836.4636.461,032,300
Oct 13, 202235.4937.9234.5937.2137.211,246,700
Oct 12, 202235.5037.1333.6935.8635.861,893,200
Oct 11, 202236.4737.2235.1035.6435.64930,200
Oct 10, 202238.9439.3534.7736.3236.322,000,400
Oct 07, 202242.0242.7639.1439.9339.932,004,200
Oct 06, 202240.7046.2940.5242.3542.354,263,600
Oct 05, 202241.3041.5839.6540.9740.971,023,700
Oct 04, 202241.9942.9840.9641.7241.721,225,700
Oct 03, 202242.0042.7739.7041.5041.501,689,000
Sept 30, 202242.6344.8041.0841.8241.822,039,300
Sept 29, 202242.9045.9742.2043.0743.072,795,100
Sept 28, 202248.8550.7741.3443.8443.846,035,800
Sept 27, 202246.0046.9043.3246.1846.183,623,500
Sept 26, 202240.7547.6740.7545.1945.197,581,100
Sept 23, 202238.3544.6238.1141.8741.8713,842,600
Sept 22, 202237.9251.5936.8851.0651.0623,646,900
Sept 21, 202237.7141.2436.1137.6437.647,205,300
Sept 20, 202230.0139.7329.7038.9138.917,613,300
Sept 19, 202230.6831.2329.6730.3030.301,152,200
Sept 16, 202231.0032.4430.2031.0431.041,259,700
Sept 15, 202232.8033.6031.5431.5831.581,135,600
Sept 14, 202230.5633.0329.5132.9232.921,756,000
Sept 13, 202232.0035.5830.8230.8730.872,707,300
Sept 12, 202234.3934.4831.8233.3833.381,711,700
Sept 09, 202230.0833.5029.3932.8032.803,305,200
Sept 08, 202229.5530.1328.5429.6129.611,268,500
Sept 07, 202228.1530.8028.0129.3229.322,416,100
Sept 06, 202225.0428.7225.0428.3628.362,958,300
Sept 02, 202225.5025.5224.4024.6824.68934,000
Sept 01, 202225.5625.9224.9125.3425.341,017,200
Aug 31, 202226.0926.4924.8225.7325.731,163,800
Aug 30, 202226.8227.4425.0826.2426.241,873,900
Aug 29, 202228.5830.3025.1726.1226.123,372,600
Aug 26, 202230.1230.3428.1029.3929.394,695,000
Aug 25, 202228.5028.5526.0827.2827.283,129,300
Aug 24, 202225.5428.3725.2827.8327.833,278,100
Aug 23, 202224.6626.8923.5025.3125.312,548,800
Aug 22, 202224.5026.3524.0324.6124.611,770,800
Aug 19, 202226.0027.1924.6125.5825.582,642,500
Aug 18, 202230.0533.3325.1226.4726.4719,317,500
Aug 17, 202224.0834.8723.7525.7225.7235,022,100
Aug 16, 202220.0820.8619.4720.2120.212,082,900
Aug 15, 202220.3220.9519.7520.1920.19899,100
Aug 12, 202219.9521.3219.7420.4220.421,350,200
Aug 11, 202219.8821.4819.5019.8519.851,323,800
Aug 10, 202221.0821.1019.6419.8219.82876,000
Aug 09, 202219.1020.2219.0620.2120.211,244,300
Aug 08, 202217.4020.9517.3719.4219.423,856,300
Aug 05, 202217.2617.5616.8117.5017.501,935,600
Aug 04, 202219.0019.3017.0017.1617.161,897,800
Aug 03, 202218.9919.4617.5618.5018.502,282,300
Aug 02, 202217.5020.3217.4119.3819.383,326,600
Aug 01, 202216.3318.1615.9017.9517.953,301,500
Jul 29, 202216.9917.1715.8516.3316.332,136,600
Jul 28, 202218.2318.4916.7516.8416.842,616,300
Jul 27, 202214.4019.0013.8418.6918.6913,411,000
Jul 26, 202221.2521.8120.7521.7221.72510,300
Jul 25, 202223.0023.0021.3021.6921.69794,000
Jul 22, 202223.6023.8321.4522.9322.931,301,600
Jul 21, 202224.1624.9323.1523.6423.641,114,300
Jul 20, 202224.3625.5523.8524.2124.21683,100
Jul 19, 202223.9424.9623.7524.3624.36680,400
Jul 18, 202224.0024.6223.3323.5723.57614,700
Jul 15, 202223.7824.1723.1523.9123.91880,700
Jul 14, 202223.2023.4221.8223.2723.27790,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...