Canada markets close in 5 hours 48 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
43.49-1.70 (-3.76%)
As of 10:12AM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202246.0046.8943.3243.4943.49904,237
Sept 26, 202240.7547.6740.7545.1945.197,567,400
Sept 23, 202238.3544.6238.1141.8741.8713,831,800
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, 202231.0032.4430.2031.0431.041,258,000
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, 202225.5025.5224.4024.6824.68930,900
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
Jul 13, 202222.9523.9022.7723.4023.40576,100
Jul 12, 202223.3423.9322.8923.2323.23601,800
Jul 11, 202224.0824.5222.8423.3423.34718,800
Jul 08, 202224.5125.2723.8824.2824.28762,500
Jul 07, 202224.3425.6324.3424.9124.91875,200
Jul 06, 202226.0126.9924.2524.4324.431,067,300
Jul 05, 202226.4427.1326.0026.4926.49700,200
Jul 01, 202227.8828.7425.8226.5126.51757,400
Jun 30, 202229.2430.0827.8728.1228.12937,000
Jun 29, 202229.1729.9928.3029.7529.75394,100
Jun 28, 202230.5230.9028.6129.4729.47714,000
Jun 27, 202230.5031.1229.9030.8530.85557,600
Jun 24, 202230.8031.5729.4230.4430.441,219,800
Jun 23, 202229.2731.1128.3030.8030.801,100,000
Jun 22, 202226.5929.4926.5329.2729.271,379,900
Jun 21, 202227.3028.0026.0226.6126.61737,700
Jun 17, 202226.5428.6726.5426.9226.92867,700
Jun 16, 202225.5726.5024.7626.4326.43485,600
Jun 15, 202224.2527.0324.0926.8026.80777,300
Jun 14, 202223.0824.7022.3124.4524.45797,400
Jun 13, 202225.5826.4122.3122.6722.671,353,000
Jun 10, 202225.2728.0024.9127.4927.49859,900
Jun 09, 202228.2228.4525.8125.8725.87617,500
Jun 08, 202228.3929.6927.9528.2028.20650,400
Jun 07, 202228.0129.7727.7128.8828.88737,700
Jun 06, 202228.8529.8227.4927.9327.93675,800
Jun 03, 202227.2130.7427.0229.0629.061,657,300
Jun 02, 202226.3128.3625.8727.5627.56809,300
Jun 01, 202230.9731.1726.7026.8226.822,077,600
May 31, 202227.0037.0026.6430.6030.608,933,800
May 27, 202225.9127.1924.6526.6626.66759,200
May 26, 202226.6427.6425.4425.5025.50720,800
May 25, 202224.6926.8524.5226.6426.64702,500
May 24, 202227.6427.6524.5925.0625.061,107,600
May 23, 202225.1527.6825.1527.2327.231,309,100
May 20, 202224.9525.8923.3725.1525.151,810,400
May 19, 202221.9124.0921.9123.9823.98876,700
May 18, 202222.9023.2221.6522.2822.28934,200
May 17, 202221.2522.9721.2522.7622.761,031,400
May 16, 202218.8622.4718.8120.8220.821,634,900
May 13, 202218.1320.4918.0019.2419.241,029,900
May 12, 202216.1318.4815.7217.6317.631,247,300
May 11, 202219.3819.7817.0317.2217.221,434,500
May 10, 202219.2920.0218.3019.7819.781,082,100
May 09, 202219.5020.2918.5518.9318.931,656,600
May 06, 202220.2420.7019.4320.0520.05953,300
May 05, 202220.8921.0519.7220.7520.75899,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...