Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

28.91

+1.00

(+3.58%)

At close: 04:00PM EST

28.80

-0.11

(-0.38%)

After hours:

07:59PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	27.61	29.72	27.38	28.91	28.91	2,008,700
Jan 26, 2023	27.88	28.64	27.10	27.91	27.91	1,522,100
Jan 25, 2023	28.25	28.26	25.72	27.49	27.49	4,675,100
Jan 24, 2023	33.90	34.57	27.63	29.44	29.44	11,877,800
Jan 23, 2023	34.68	38.53	34.50	36.44	36.44	2,169,400
Jan 20, 2023	33.46	35.40	32.60	34.84	34.84	1,176,500
Jan 19, 2023	34.11	34.50	32.69	33.06	33.06	721,700
Jan 18, 2023	34.89	35.43	33.10	34.16	34.16	907,300
Jan 17, 2023	33.89	35.51	33.43	34.58	34.58	922,600
Jan 13, 2023	33.74	35.00	33.08	34.00	34.00	989,100
Jan 12, 2023	35.03	35.99	32.40	34.06	34.06	1,893,200
Jan 11, 2023	31.60	36.28	30.70	35.59	35.59	2,032,900
Jan 10, 2023	29.10	31.37	28.86	31.24	31.24	1,094,800
Jan 09, 2023	28.65	29.77	27.92	28.82	28.82	861,600
Jan 06, 2023	29.13	31.64	27.77	28.57	28.57	1,968,600
Jan 05, 2023	29.40	29.63	28.15	29.28	29.28	543,800
Jan 04, 2023	27.75	29.94	27.51	29.80	29.80	858,300
Jan 03, 2023	29.85	30.46	26.50	27.76	27.76	1,243,700
Dec 30, 2022	28.37	29.56	27.25	29.54	29.54	1,022,600
Dec 29, 2022	27.89	29.68	27.76	28.93	28.93	1,168,600
Dec 28, 2022	28.60	28.97	27.00	27.82	27.82	1,298,400
Dec 27, 2022	31.44	31.65	28.50	28.67	28.67	1,375,500
Dec 23, 2022	33.27	33.99	31.12	31.68	31.68	1,079,900
Dec 22, 2022	36.44	36.54	28.06	33.25	33.25	3,214,600
Dec 21, 2022	37.80	39.53	36.81	36.89	36.89	864,400
Dec 20, 2022	37.37	39.09	37.01	37.73	37.73	698,500
Dec 19, 2022	38.43	38.76	37.06	38.10	38.10	718,300
Dec 16, 2022	38.87	40.56	37.54	38.70	38.70	1,168,000
Dec 15, 2022	43.50	44.39	39.21	39.57	39.57	1,184,500
Dec 14, 2022	44.60	45.43	43.20	44.12	44.12	1,035,400
Dec 13, 2022	43.26	45.13	41.12	44.16	44.16	1,563,000
Dec 12, 2022	38.80	42.56	38.07	42.15	42.15	1,852,800
Dec 09, 2022	38.50	40.61	38.11	38.73	38.73	1,095,400
Dec 08, 2022	36.73	39.98	35.75	38.49	38.49	1,760,000
Dec 07, 2022	33.49	38.50	33.02	36.91	36.91	2,199,600
Dec 06, 2022	33.74	35.28	33.12	33.62	33.62	980,000
Dec 05, 2022	35.31	35.65	33.50	33.74	33.74	763,500
Dec 02, 2022	34.00	36.47	33.71	35.83	35.83	1,164,200
Dec 01, 2022	34.76	35.15	33.29	34.14	34.14	700,600
Nov 30, 2022	34.44	34.92	33.44	34.83	34.83	1,069,800
Nov 29, 2022	33.91	36.19	33.74	34.40	34.40	959,100
Nov 28, 2022	34.66	35.64	33.80	33.91	33.91	565,100
Nov 25, 2022	33.50	35.32	33.10	34.92	34.92	437,800
Nov 23, 2022	33.11	34.39	32.69	33.64	33.64	719,000
Nov 22, 2022	32.52	33.17	31.70	32.90	32.90	1,353,800
Nov 21, 2022	32.86	34.05	31.30	32.61	32.61	922,000
Nov 18, 2022	34.80	36.50	29.50	33.33	33.33	4,171,000
Nov 17, 2022	34.73	36.48	33.50	34.56	34.56	1,176,400
Nov 16, 2022	39.06	40.15	34.67	34.87	34.87	1,986,800
Nov 15, 2022	42.07	43.12	39.59	40.10	40.10	1,387,900
Nov 14, 2022	37.55	44.28	37.55	41.15	41.15	4,384,500
Nov 11, 2022	34.71	38.97	34.56	37.60	37.60	1,806,500
Nov 10, 2022	35.54	36.02	34.58	34.96	34.96	796,700
Nov 09, 2022	35.40	35.50	33.85	34.59	34.59	525,700
Nov 08, 2022	34.01	36.60	34.01	34.89	34.89	1,036,000
Nov 07, 2022	35.02	37.75	33.97	34.11	34.11	1,237,100
Nov 04, 2022	34.46	35.38	33.20	35.27	35.27	661,500
Nov 03, 2022	35.92	38.80	34.00	34.21	34.21	1,427,400
Nov 02, 2022	35.69	36.66	31.32	35.72	35.72	2,544,100
Nov 01, 2022	36.90	37.90	35.60	35.96	35.96	800,500
Oct 31, 2022	36.95	38.53	36.23	36.44	36.44	871,900
Oct 28, 2022	35.04	36.76	34.59	36.76	36.76	984,100
Oct 27, 2022	35.33	36.18	34.72	34.83	34.83	573,400
Oct 26, 2022	34.05	35.99	34.05	35.55	35.55	603,600
Oct 25, 2022	34.20	36.93	33.99	34.31	34.31	900,100
Oct 24, 2022	34.50	34.95	33.40	34.07	34.07	556,700
Oct 21, 2022	33.87	35.15	33.16	34.99	34.99	708,100
Oct 20, 2022	32.93	34.42	32.63	33.94	33.94	757,700
Oct 19, 2022	34.50	35.00	32.75	33.28	33.28	770,900
Oct 18, 2022	36.70	37.20	34.59	34.92	34.92	728,200
Oct 17, 2022	36.81	38.45	35.89	35.92	35.92	1,184,500
Oct 14, 2022	37.87	38.00	35.78	36.46	36.46	1,032,300
Oct 13, 2022	35.49	37.92	34.59	37.21	37.21	1,246,700
Oct 12, 2022	35.50	37.13	33.69	35.86	35.86	1,893,200
Oct 11, 2022	36.47	37.22	35.10	35.64	35.64	930,200
Oct 10, 2022	38.94	39.35	34.77	36.32	36.32	2,000,400
Oct 07, 2022	42.02	42.76	39.14	39.93	39.93	2,004,200
Oct 06, 2022	40.70	46.29	40.52	42.35	42.35	4,263,600
Oct 05, 2022	41.30	41.58	39.65	40.97	40.97	1,023,700
Oct 04, 2022	41.99	42.98	40.96	41.72	41.72	1,225,700
Oct 03, 2022	42.00	42.77	39.70	41.50	41.50	1,689,000
Sept 30, 2022	42.63	44.80	41.08	41.82	41.82	2,039,300
Sept 29, 2022	42.90	45.97	42.20	43.07	43.07	2,795,100
Sept 28, 2022	48.85	50.77	41.34	43.84	43.84	6,035,800
Sept 27, 2022	46.00	46.90	43.32	46.18	46.18	3,623,500
Sept 26, 2022	40.75	47.67	40.75	45.19	45.19	7,581,100
Sept 23, 2022	38.35	44.62	38.11	41.87	41.87	13,842,600
Sept 22, 2022	37.92	51.59	36.88	51.06	51.06	23,646,900
Sept 21, 2022	37.71	41.24	36.11	37.64	37.64	7,205,300
Sept 20, 2022	30.01	39.73	29.70	38.91	38.91	7,613,300
Sept 19, 2022	30.68	31.23	29.67	30.30	30.30	1,152,200
Sept 16, 2022	31.00	32.44	30.20	31.04	31.04	1,259,700
Sept 15, 2022	32.80	33.60	31.54	31.58	31.58	1,135,600
Sept 14, 2022	30.56	33.03	29.51	32.92	32.92	1,756,000
Sept 13, 2022	32.00	35.58	30.82	30.87	30.87	2,707,300
Sept 12, 2022	34.39	34.48	31.82	33.38	33.38	1,711,700
Sept 09, 2022	30.08	33.50	29.39	32.80	32.80	3,305,200
Sept 08, 2022	29.55	30.13	28.54	29.61	29.61	1,268,500
Sept 07, 2022	28.15	30.80	28.01	29.32	29.32	2,416,100
Sept 06, 2022	25.04	28.72	25.04	28.36	28.36	2,958,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,358.39+498.68(+1.62%)

Cassava Sciences, Inc. (SAVA)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,358.39
+498.68(+1.62%)