Canada markets close in 1 hour 40 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.50+0.70 (+3.37%)
As of 02:19PM EST. Market open.
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202320.7521.6020.6621.5021.50442,868
Dec 01, 202320.9321.3020.6720.8020.80590,200
Nov 30, 202320.7421.3520.6220.8320.83641,100
Nov 29, 202320.6621.1820.5020.5420.54440,800
Nov 28, 202320.9221.0220.2220.7520.75653,400
Nov 27, 202321.3021.3520.5221.2021.20658,100
Nov 24, 202321.1321.6020.9021.3521.35255,200
Nov 22, 202322.7922.7920.9321.2821.28741,100
Nov 21, 202322.5022.6521.6322.3122.31500,800
Nov 20, 202322.5223.7922.2722.8522.85870,900
Nov 17, 202321.9522.6021.8022.5022.501,024,800
Nov 16, 202321.8122.0920.7521.9021.90575,400
Nov 15, 202322.3523.0321.7621.8221.82797,800
Nov 14, 202320.1722.3019.7922.2122.211,207,400
Nov 13, 202319.6520.3719.2019.5019.50787,100
Nov 10, 202321.0021.3219.5519.6219.621,067,600
Nov 09, 202322.2722.2720.0420.9920.991,150,100
Nov 08, 202322.6623.5022.0122.0722.07868,700
Nov 07, 202321.6323.0021.4522.3022.301,188,100
Nov 06, 202323.3223.4420.9021.3821.381,692,400
Nov 03, 202323.8925.4622.6122.7022.701,635,100
Nov 02, 202322.2824.3021.9124.2424.241,813,500
Nov 01, 202320.5022.0020.2021.5521.551,811,400
Oct 31, 202318.6021.0918.2520.1520.151,471,200
Oct 30, 202319.6520.2917.6118.9418.941,734,800
Oct 27, 202320.7821.2818.3019.8919.892,284,300
Oct 26, 202318.3821.1017.4520.5720.573,620,000
Oct 25, 202314.7818.8514.6118.5818.584,729,300
Oct 24, 202313.5214.8013.5214.7714.77860,900
Oct 23, 202313.8514.0913.3713.5213.52669,500
Oct 20, 202314.2414.5113.7014.0214.02860,000
Oct 19, 202313.7215.2913.6714.2514.251,862,100
Oct 18, 202314.0014.2613.3913.5313.53936,100
Oct 17, 202312.7514.6912.7114.3114.312,575,900
Oct 16, 202314.8414.8612.3712.6412.643,795,000
Oct 13, 202312.6515.9512.3214.8614.868,651,900
Oct 12, 202318.4618.4617.3417.5417.542,483,000
Oct 11, 202319.2019.6718.2018.4318.43675,300
Oct 10, 202318.7519.5418.6019.3519.35586,600
Oct 09, 202318.7419.0618.2218.7418.74559,200
Oct 06, 202318.6219.3118.4219.0619.06570,100
Oct 05, 202319.0519.2918.0618.7618.76879,400
Oct 04, 202317.5719.2817.5418.8418.841,195,100
Oct 03, 202316.6117.8216.5517.5417.54799,000
Oct 02, 202316.7017.0316.4016.8016.80683,800
Sept 29, 202317.0017.1016.5616.6416.64737,000
Sept 28, 202316.9017.2416.6916.8616.86531,500
Sept 27, 202317.2317.4916.7916.9516.95543,100
Sept 26, 202317.6018.1516.9817.0717.07560,500
Sept 25, 202317.5417.8817.3117.8117.81358,300
Sept 22, 202317.8317.9617.4517.5417.54352,800
Sept 21, 202318.1818.2717.6117.6817.68532,900
Sept 20, 202318.3319.2518.3018.4918.49955,000
Sept 19, 202318.3218.3217.7318.2018.20825,300
Sept 18, 202320.1920.2518.2618.3818.381,359,500
Sept 15, 202319.8119.9619.2519.4119.41755,600
Sept 14, 202319.6820.6119.5819.6819.68596,500
Sept 13, 202319.4019.8719.1319.5319.53932,400
Sept 12, 202320.6720.8019.1419.3619.36935,400
Sept 11, 202321.2121.8020.6820.8920.891,174,000
Sept 08, 202321.0021.5020.7321.1121.11481,800
Sept 07, 202320.3821.2519.8021.0621.06839,200
Sept 06, 202320.9121.3020.0220.5720.57917,100
Sept 05, 202321.0321.7321.0121.0221.02522,100
Sept 01, 202321.0521.3720.2321.0421.04734,500
Aug 31, 202321.6222.1320.8920.9720.97881,600
Aug 30, 202321.1022.5621.0721.7021.701,400,600
Aug 29, 202319.5221.4719.2021.2421.241,814,400
Aug 28, 202318.2119.6218.0519.5119.511,326,300
Aug 25, 202319.1219.3918.0118.2618.261,543,100
Aug 24, 202318.2419.1317.4618.4018.401,647,600
Aug 23, 202317.3517.6517.2017.4217.42617,800
Aug 22, 202316.7017.3616.5517.2317.23663,000
Aug 21, 202317.2017.4416.7316.7816.781,033,400
Aug 18, 202317.1517.7217.0617.0817.08517,000
Aug 17, 202317.0917.5516.9917.3917.39620,800
Aug 16, 202317.6117.7317.0917.0917.09510,500
Aug 15, 202318.1218.2317.4417.5517.55725,500
Aug 14, 202317.8819.0517.6818.2918.291,577,700
Aug 11, 202317.9918.1417.8517.9217.92579,500
Aug 10, 202318.6818.7517.9518.2118.211,079,800
Aug 09, 202318.8019.1018.5218.6618.661,008,100
Aug 08, 202318.9018.9718.3718.7818.781,026,000
Aug 07, 202320.2620.2618.6718.9518.951,381,000
Aug 04, 202320.8120.8820.0920.1820.18856,100
Aug 03, 202320.6621.1020.4020.8420.84574,200
Aug 02, 202321.4121.6620.9620.9820.98525,800
Aug 01, 202322.0822.1021.3421.8421.84592,600
Jul 31, 202320.9722.1020.9521.9821.98680,100
Jul 28, 202320.5021.3120.3320.9820.98836,900
Jul 27, 202320.1620.5119.9820.4120.41777,900
Jul 26, 202320.2520.4219.9320.0420.04740,600
Jul 25, 202320.6020.7319.9620.3020.30861,800
Jul 24, 202321.5621.7320.6020.6320.63901,100
Jul 21, 202321.4221.7621.2721.6021.60516,300
Jul 20, 202321.4021.6621.2021.3721.37521,300
Jul 19, 202321.3921.8321.3121.4221.42590,900
Jul 18, 202321.9022.1921.2221.2921.29864,400
Jul 17, 202321.6022.0521.4721.9221.92595,500
Jul 14, 202321.9222.0021.2721.6321.63739,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...