Canada markets open in 4 hours 41 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.33+0.82 (+7.12%)
At close: 04:00PM EDT
12.40 +0.07 (+0.57%)
Pre-Market: 04:00AM EDT
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202411.6612.3611.6112.3312.331,841,790
Jul 12, 202411.1812.0511.1311.5111.511,664,000
Jul 11, 202411.3812.3910.9410.9910.992,650,200
Jul 10, 202411.8012.2411.0611.1611.161,878,900
Jul 09, 20249.8812.379.8011.5511.555,251,100
Jul 08, 202410.2010.549.599.849.842,479,500
Jul 05, 202410.8311.1310.0010.2210.222,698,700
Jul 03, 202411.7411.9310.5810.7710.772,289,300
Jul 02, 202411.9412.6611.3511.7911.792,838,600
Jul 01, 202410.6413.1310.0012.1412.1410,655,100
Jun 28, 202418.9519.068.7912.3512.3517,899,500
Jun 27, 202418.6019.0518.3618.9518.95604,200
Jun 26, 202419.2519.3818.4218.5618.56655,100
Jun 25, 202419.8019.8019.2719.2919.29520,300
Jun 24, 202420.0220.5019.5519.8019.80884,900
Jun 21, 202419.8220.2519.6820.0220.021,130,000
Jun 20, 202419.4820.0619.2219.9819.98467,900
Jun 18, 202419.7219.7419.2119.5119.51504,500
Jun 17, 202419.7220.1119.3719.8819.88436,000
Jun 14, 202419.8020.9219.5719.7219.72688,200
Jun 13, 202419.4419.9418.8719.8919.89464,100
Jun 12, 202419.3419.7518.8419.0719.07562,900
Jun 11, 202419.0019.3018.6718.8118.81784,300
Jun 10, 202419.7219.7218.9119.1319.13754,600
Jun 07, 202419.7319.9419.4219.6319.63775,700
Jun 06, 202420.8420.8419.7819.9419.94881,800
Jun 05, 202421.1721.3520.5020.6820.68702,200
Jun 04, 202421.7922.1020.6321.0421.041,198,100
Jun 03, 202421.9922.4521.4722.0022.00367,800
May 31, 202422.7422.9021.5522.0322.03598,900
May 30, 202421.5422.5621.3822.4522.45426,500
May 29, 202421.1921.7021.1621.2821.28353,600
May 28, 202421.8622.0021.1521.6721.67384,600
May 24, 202421.5722.8021.4421.7221.72637,800
May 23, 202422.2222.2321.4121.8021.80376,200
May 22, 202422.1622.3521.5222.1222.12327,400
May 21, 202422.2122.4721.8922.2722.27311,100
May 20, 202423.1523.5922.0422.1022.10649,100
May 17, 202422.1223.3921.3623.1223.12774,600
May 16, 202423.0023.1121.4721.5621.56643,700
May 15, 202423.5024.1222.8223.0123.01867,800
May 14, 202421.5023.4621.4823.3323.331,799,000
May 13, 202420.5021.5520.2620.6220.62592,900
May 10, 202421.0921.1220.0420.2320.23608,600
May 09, 202421.6621.8020.9521.1121.11549,500
May 08, 202421.7123.7321.1321.5721.571,189,900
May 07, 202421.6321.9119.9321.8321.831,199,100
May 06, 202422.0622.1121.4621.5221.52841,300
May 03, 202422.1522.3621.9922.0522.051,147,900
May 02, 202422.2022.2521.8922.0622.061,051,100
May 01, 202422.1122.2621.9122.1422.14954,900
Apr 30, 202422.0222.4022.0122.1522.15812,800
Apr 29, 202422.3322.5021.9522.3022.30853,900
Apr 26, 202422.0022.4621.6922.3422.341,080,600
Apr 25, 202420.5821.8820.4321.7321.73911,700
Apr 24, 202420.6820.8420.1720.7420.74481,000
Apr 23, 202420.6521.2120.3520.5520.55499,200
Apr 22, 202419.8020.8419.7420.5020.50768,600
Apr 19, 202421.0121.2019.4719.6419.641,318,400
Apr 18, 202421.2321.9420.7821.1921.19966,500
Apr 17, 202421.0321.5920.7621.2721.27635,700
Apr 16, 202419.9721.7419.4321.0321.031,246,500
Apr 15, 202422.7822.9319.6120.0120.012,105,900
Apr 12, 202426.0026.4522.5022.7522.751,876,200
Apr 11, 202424.6126.6824.3026.1126.111,831,300
Apr 10, 202424.4125.3624.0624.5124.511,003,400
Apr 09, 202424.0025.5923.0625.4025.401,856,100
Apr 08, 202421.3324.1221.1923.5723.571,294,800
Apr 05, 202420.7521.4420.4321.3121.31552,500
Apr 04, 202420.8820.9920.2220.4820.48739,300
Apr 03, 202419.7220.6219.5520.5820.58613,100
Apr 02, 202419.9020.0319.4619.7119.71626,200
Apr 01, 202420.2620.8919.9020.2920.29435,600
Mar 28, 202420.2620.6820.0220.2920.29470,300
Mar 27, 202419.7120.4819.6220.4220.42377,300
Mar 26, 202419.8920.1319.5119.7119.71380,200
Mar 25, 202420.4920.9019.6719.7019.70562,500
Mar 22, 202421.0521.0519.8019.8119.81637,600
Mar 21, 202422.0122.1521.1621.1821.18358,300
Mar 20, 202421.8322.3621.4221.9721.97411,500
Mar 19, 202421.1522.2421.1521.9921.99573,100
Mar 18, 202421.2621.5821.0121.2821.28456,400
Mar 15, 202420.3821.3120.3821.2921.29610,600
Mar 14, 202420.6522.4220.0620.6920.691,034,100
Mar 13, 202420.6721.0520.3720.6520.65588,400
Mar 12, 202418.3020.9318.3020.8120.811,608,500
Mar 11, 202418.6219.1918.1818.4418.441,074,000
Mar 08, 202419.5719.8518.6118.7818.781,232,900
Mar 07, 202420.0020.0819.1319.2519.25836,800
Mar 06, 202421.4021.6519.8419.8419.841,137,100
Mar 05, 202422.4022.5021.4121.4121.41729,700
Mar 04, 202423.0323.1922.2022.5122.51634,600
Mar 01, 202423.0023.2822.8123.0023.00381,100
Feb 29, 202423.2623.7822.6122.9822.98501,900
Feb 28, 202423.1025.3822.8822.9322.93953,100
Feb 27, 202422.1023.1221.9223.0023.00563,700
Feb 26, 202421.7522.4221.6721.9221.92371,300
Feb 23, 202422.1622.3121.8021.9321.93436,000
Feb 22, 202422.2622.7822.0622.5122.51369,500
Feb 21, 202422.4122.6421.8822.1522.15463,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...