Canada markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
30.44-0.36 (-1.17%)
At close: 04:00PM EDT
30.18 -0.26 (-0.85%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202230.8031.5729.4230.4430.441,218,700
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, 202226.5428.6726.5426.9226.92867,000
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, 202227.2130.7427.0229.0629.061,655,600
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
May 04, 202221.1421.2219.2721.1121.111,380,300
May 03, 202220.8121.3820.1721.0821.08742,800
May 02, 202220.6822.4419.8020.8020.801,388,800
Apr 29, 202220.8522.1020.6820.8720.871,148,400
Apr 28, 202221.3421.3619.7920.9020.901,308,500
Apr 27, 202222.0722.5020.6021.1121.111,681,000
Apr 26, 202220.6424.5020.6221.5521.554,869,100
Apr 25, 202218.6520.7318.1120.6120.612,163,400
Apr 22, 202218.2220.8718.2219.0119.012,759,900
Apr 21, 202221.0121.0118.0718.5118.513,139,600
Apr 20, 202221.4222.1020.3420.3920.392,212,700
Apr 19, 202219.2722.7118.6522.4622.467,895,100
Apr 18, 202226.0026.0424.4625.3125.311,649,000
Apr 14, 202226.9427.0225.8326.2526.25919,300
Apr 13, 202226.0227.8326.0226.9426.941,422,200
Apr 12, 202226.5727.8825.7026.1726.171,130,600
Apr 11, 202226.6527.3025.5526.0526.051,237,400
Apr 08, 202228.1328.3326.9327.0927.091,358,800
Apr 07, 202228.9529.0025.1128.0528.054,078,400
Apr 06, 202230.4330.6728.4229.2029.203,343,300
Apr 05, 202238.7139.0930.6031.2331.236,907,000
Apr 04, 202238.0038.6836.8838.4738.471,060,400
Apr 01, 202237.1437.9736.5337.9537.95889,500
Mar 31, 202238.6739.1536.9037.1437.141,243,100
Mar 30, 202239.9842.8238.2338.5438.541,937,300
Mar 29, 202240.5441.6839.6639.9839.98971,400
Mar 28, 202240.6341.0138.0840.1440.14700,000
Mar 25, 202240.5041.3939.8240.1740.17633,000
Mar 24, 202239.7941.2939.6040.8340.83974,400
Mar 23, 202238.5143.6538.3139.8239.822,245,700
Mar 22, 202238.3639.7138.1838.9438.94718,800
Mar 21, 202239.2239.4737.5038.2238.22647,500
Mar 18, 202238.6440.3538.6339.0839.081,038,900
Mar 17, 202236.9539.7436.6939.1339.13799,000
Mar 16, 202235.5037.2735.0637.1937.19762,600
Mar 15, 202232.6534.9532.4434.8534.85705,700
Mar 14, 202235.8736.0932.3032.6032.601,004,900
Mar 11, 202237.5037.7635.9135.9135.91454,600
Mar 10, 202236.9337.7436.0437.6537.65575,800
Mar 09, 202236.5038.9535.7537.4637.461,019,100
Mar 08, 202234.9036.4632.7735.5535.551,488,800
Mar 07, 202236.7537.5034.7834.8934.891,222,300
Mar 04, 202237.0038.4436.0037.3137.311,023,700
Mar 03, 202239.9140.3936.5337.1137.112,152,000
Mar 02, 202240.7041.5539.2040.6240.62832,000
Mar 01, 202242.0643.3039.8840.1740.17918,700
Feb 28, 202241.8043.7141.3642.5142.51794,400
Feb 25, 202242.2042.8040.0542.5142.51786,500
Feb 24, 202236.0342.4836.0342.0142.011,834,200
Feb 23, 202242.0142.6838.2638.3338.331,280,500
Feb 22, 202243.8944.8341.3341.5141.511,430,600
Feb 18, 202244.8546.4843.7345.2945.291,201,700
Feb 17, 202248.0648.7344.9244.9744.971,007,900
Feb 16, 202248.7549.3847.2548.7648.76658,700
Feb 15, 202249.2151.1448.5149.2249.22938,700
Feb 14, 202250.3551.4548.3148.7048.701,225,200
Feb 11, 202256.4956.4948.5051.0151.012,967,200
Feb 10, 202247.7562.4947.5053.0553.059,566,700
Feb 09, 202246.5149.6446.5149.2249.221,371,500
Feb 08, 202246.6747.4244.5247.1247.12931,000
Feb 07, 202247.6548.8946.3147.0447.041,249,600
Feb 04, 202245.5549.0044.7347.8147.811,736,200
Feb 03, 202244.1446.4343.9645.0845.08874,900
Feb 02, 202245.8346.5544.1645.7345.731,426,500
Feb 01, 202244.1249.7542.9046.0146.012,908,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...