Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202327.6129.7227.3828.9128.912,008,700
Jan 26, 202327.8828.6427.1027.9127.911,522,100
Jan 25, 202328.2528.2625.7227.4927.494,675,100
Jan 24, 202333.9034.5727.6329.4429.4411,877,800
Jan 23, 202334.6838.5334.5036.4436.442,169,400
Jan 20, 202333.4635.4032.6034.8434.841,176,500
Jan 19, 202334.1134.5032.6933.0633.06721,700
Jan 18, 202334.8935.4333.1034.1634.16907,300
Jan 17, 202333.8935.5133.4334.5834.58922,600
Jan 13, 202333.7435.0033.0834.0034.00989,100
Jan 12, 202335.0335.9932.4034.0634.061,893,200
Jan 11, 202331.6036.2830.7035.5935.592,032,900
Jan 10, 202329.1031.3728.8631.2431.241,094,800
Jan 09, 202328.6529.7727.9228.8228.82861,600
Jan 06, 202329.1331.6427.7728.5728.571,968,600
Jan 05, 202329.4029.6328.1529.2829.28543,800
Jan 04, 202327.7529.9427.5129.8029.80858,300
Jan 03, 202329.8530.4626.5027.7627.761,243,700
Dec 30, 202228.3729.5627.2529.5429.541,022,600
Dec 29, 202227.8929.6827.7628.9328.931,168,600
Dec 28, 202228.6028.9727.0027.8227.821,298,400
Dec 27, 202231.4431.6528.5028.6728.671,375,500
Dec 23, 202233.2733.9931.1231.6831.681,079,900
Dec 22, 202236.4436.5428.0633.2533.253,214,600
Dec 21, 202237.8039.5336.8136.8936.89864,400
Dec 20, 202237.3739.0937.0137.7337.73698,500
Dec 19, 202238.4338.7637.0638.1038.10718,300
Dec 16, 202238.8740.5637.5438.7038.701,168,000
Dec 15, 202243.5044.3939.2139.5739.571,184,500
Dec 14, 202244.6045.4343.2044.1244.121,035,400
Dec 13, 202243.2645.1341.1244.1644.161,563,000
Dec 12, 202238.8042.5638.0742.1542.151,852,800
Dec 09, 202238.5040.6138.1138.7338.731,095,400
Dec 08, 202236.7339.9835.7538.4938.491,760,000
Dec 07, 202233.4938.5033.0236.9136.912,199,600
Dec 06, 202233.7435.2833.1233.6233.62980,000
Dec 05, 202235.3135.6533.5033.7433.74763,500
Dec 02, 202234.0036.4733.7135.8335.831,164,200
Dec 01, 202234.7635.1533.2934.1434.14700,600
Nov 30, 202234.4434.9233.4434.8334.831,069,800
Nov 29, 202233.9136.1933.7434.4034.40959,100
Nov 28, 202234.6635.6433.8033.9133.91565,100
Nov 25, 202233.5035.3233.1034.9234.92437,800
Nov 23, 202233.1134.3932.6933.6433.64719,000
Nov 22, 202232.5233.1731.7032.9032.901,353,800
Nov 21, 202232.8634.0531.3032.6132.61922,000
Nov 18, 202234.8036.5029.5033.3333.334,171,000
Nov 17, 202234.7336.4833.5034.5634.561,176,400
Nov 16, 202239.0640.1534.6734.8734.871,986,800
Nov 15, 202242.0743.1239.5940.1040.101,387,900
Nov 14, 202237.5544.2837.5541.1541.154,384,500
Nov 11, 202234.7138.9734.5637.6037.601,806,500
Nov 10, 202235.5436.0234.5834.9634.96796,700
Nov 09, 202235.4035.5033.8534.5934.59525,700
Nov 08, 202234.0136.6034.0134.8934.891,036,000
Nov 07, 202235.0237.7533.9734.1134.111,237,100
Nov 04, 202234.4635.3833.2035.2735.27661,500
Nov 03, 202235.9238.8034.0034.2134.211,427,400
Nov 02, 202235.6936.6631.3235.7235.722,544,100
Nov 01, 202236.9037.9035.6035.9635.96800,500
Oct 31, 202236.9538.5336.2336.4436.44871,900
Oct 28, 202235.0436.7634.5936.7636.76984,100
Oct 27, 202235.3336.1834.7234.8334.83573,400
Oct 26, 202234.0535.9934.0535.5535.55603,600
Oct 25, 202234.2036.9333.9934.3134.31900,100
Oct 24, 202234.5034.9533.4034.0734.07556,700
Oct 21, 202233.8735.1533.1634.9934.99708,100
Oct 20, 202232.9334.4232.6333.9433.94757,700
Oct 19, 202234.5035.0032.7533.2833.28770,900
Oct 18, 202236.7037.2034.5934.9234.92728,200
Oct 17, 202236.8138.4535.8935.9235.921,184,500
Oct 14, 202237.8738.0035.7836.4636.461,032,300
Oct 13, 202235.4937.9234.5937.2137.211,246,700
Oct 12, 202235.5037.1333.6935.8635.861,893,200
Oct 11, 202236.4737.2235.1035.6435.64930,200
Oct 10, 202238.9439.3534.7736.3236.322,000,400
Oct 07, 202242.0242.7639.1439.9339.932,004,200
Oct 06, 202240.7046.2940.5242.3542.354,263,600
Oct 05, 202241.3041.5839.6540.9740.971,023,700
Oct 04, 202241.9942.9840.9641.7241.721,225,700
Oct 03, 202242.0042.7739.7041.5041.501,689,000
Sept 30, 202242.6344.8041.0841.8241.822,039,300
Sept 29, 202242.9045.9742.2043.0743.072,795,100
Sept 28, 202248.8550.7741.3443.8443.846,035,800
Sept 27, 202246.0046.9043.3246.1846.183,623,500
Sept 26, 202240.7547.6740.7545.1945.197,581,100
Sept 23, 202238.3544.6238.1141.8741.8713,842,600
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, 202231.0032.4430.2031.0431.041,259,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...