Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 30.80 | 31.57 | 29.42 | 30.44 | 30.44 | 1,218,700 |
| Jun 23, 2022 | 29.27 | 31.11 | 28.30 | 30.80 | 30.80 | 1,100,000 |
| Jun 22, 2022 | 26.59 | 29.49 | 26.53 | 29.27 | 29.27 | 1,379,900 |
| Jun 21, 2022 | 27.30 | 28.00 | 26.02 | 26.61 | 26.61 | 737,700 |
| Jun 17, 2022 | 26.54 | 28.67 | 26.54 | 26.92 | 26.92 | 867,000 |
| Jun 16, 2022 | 25.57 | 26.50 | 24.76 | 26.43 | 26.43 | 485,600 |
| Jun 15, 2022 | 24.25 | 27.03 | 24.09 | 26.80 | 26.80 | 777,300 |
| Jun 14, 2022 | 23.08 | 24.70 | 22.31 | 24.45 | 24.45 | 797,400 |
| Jun 13, 2022 | 25.58 | 26.41 | 22.31 | 22.67 | 22.67 | 1,353,000 |
| Jun 10, 2022 | 25.27 | 28.00 | 24.91 | 27.49 | 27.49 | 859,900 |
| Jun 09, 2022 | 28.22 | 28.45 | 25.81 | 25.87 | 25.87 | 617,500 |
| Jun 08, 2022 | 28.39 | 29.69 | 27.95 | 28.20 | 28.20 | 650,400 |
| Jun 07, 2022 | 28.01 | 29.77 | 27.71 | 28.88 | 28.88 | 737,700 |
| Jun 06, 2022 | 28.85 | 29.82 | 27.49 | 27.93 | 27.93 | 675,800 |
| Jun 03, 2022 | 27.21 | 30.74 | 27.02 | 29.06 | 29.06 | 1,655,600 |
| Jun 02, 2022 | 26.31 | 28.36 | 25.87 | 27.56 | 27.56 | 809,300 |
| Jun 01, 2022 | 30.97 | 31.17 | 26.70 | 26.82 | 26.82 | 2,077,600 |
| May 31, 2022 | 27.00 | 37.00 | 26.64 | 30.60 | 30.60 | 8,933,800 |
| May 27, 2022 | 25.91 | 27.19 | 24.65 | 26.66 | 26.66 | 759,200 |
| May 26, 2022 | 26.64 | 27.64 | 25.44 | 25.50 | 25.50 | 720,800 |
| May 25, 2022 | 24.69 | 26.85 | 24.52 | 26.64 | 26.64 | 702,500 |
| May 24, 2022 | 27.64 | 27.65 | 24.59 | 25.06 | 25.06 | 1,107,600 |
| May 23, 2022 | 25.15 | 27.68 | 25.15 | 27.23 | 27.23 | 1,309,100 |
| May 20, 2022 | 24.95 | 25.89 | 23.37 | 25.15 | 25.15 | 1,810,400 |
| May 19, 2022 | 21.91 | 24.09 | 21.91 | 23.98 | 23.98 | 876,700 |
| May 18, 2022 | 22.90 | 23.22 | 21.65 | 22.28 | 22.28 | 934,200 |
| May 17, 2022 | 21.25 | 22.97 | 21.25 | 22.76 | 22.76 | 1,031,400 |
| May 16, 2022 | 18.86 | 22.47 | 18.81 | 20.82 | 20.82 | 1,634,900 |
| May 13, 2022 | 18.13 | 20.49 | 18.00 | 19.24 | 19.24 | 1,029,900 |
| May 12, 2022 | 16.13 | 18.48 | 15.72 | 17.63 | 17.63 | 1,247,300 |
| May 11, 2022 | 19.38 | 19.78 | 17.03 | 17.22 | 17.22 | 1,434,500 |
| May 10, 2022 | 19.29 | 20.02 | 18.30 | 19.78 | 19.78 | 1,082,100 |
| May 09, 2022 | 19.50 | 20.29 | 18.55 | 18.93 | 18.93 | 1,656,600 |
| May 06, 2022 | 20.24 | 20.70 | 19.43 | 20.05 | 20.05 | 953,300 |
| May 05, 2022 | 20.89 | 21.05 | 19.72 | 20.75 | 20.75 | 899,000 |
| May 04, 2022 | 21.14 | 21.22 | 19.27 | 21.11 | 21.11 | 1,380,300 |
| May 03, 2022 | 20.81 | 21.38 | 20.17 | 21.08 | 21.08 | 742,800 |
| May 02, 2022 | 20.68 | 22.44 | 19.80 | 20.80 | 20.80 | 1,388,800 |
| Apr 29, 2022 | 20.85 | 22.10 | 20.68 | 20.87 | 20.87 | 1,148,400 |
| Apr 28, 2022 | 21.34 | 21.36 | 19.79 | 20.90 | 20.90 | 1,308,500 |
| Apr 27, 2022 | 22.07 | 22.50 | 20.60 | 21.11 | 21.11 | 1,681,000 |
| Apr 26, 2022 | 20.64 | 24.50 | 20.62 | 21.55 | 21.55 | 4,869,100 |
| Apr 25, 2022 | 18.65 | 20.73 | 18.11 | 20.61 | 20.61 | 2,163,400 |
| Apr 22, 2022 | 18.22 | 20.87 | 18.22 | 19.01 | 19.01 | 2,759,900 |
| Apr 21, 2022 | 21.01 | 21.01 | 18.07 | 18.51 | 18.51 | 3,139,600 |
| Apr 20, 2022 | 21.42 | 22.10 | 20.34 | 20.39 | 20.39 | 2,212,700 |
| Apr 19, 2022 | 19.27 | 22.71 | 18.65 | 22.46 | 22.46 | 7,895,100 |
| Apr 18, 2022 | 26.00 | 26.04 | 24.46 | 25.31 | 25.31 | 1,649,000 |
| Apr 14, 2022 | 26.94 | 27.02 | 25.83 | 26.25 | 26.25 | 919,300 |
| Apr 13, 2022 | 26.02 | 27.83 | 26.02 | 26.94 | 26.94 | 1,422,200 |
| Apr 12, 2022 | 26.57 | 27.88 | 25.70 | 26.17 | 26.17 | 1,130,600 |
| Apr 11, 2022 | 26.65 | 27.30 | 25.55 | 26.05 | 26.05 | 1,237,400 |
| Apr 08, 2022 | 28.13 | 28.33 | 26.93 | 27.09 | 27.09 | 1,358,800 |
| Apr 07, 2022 | 28.95 | 29.00 | 25.11 | 28.05 | 28.05 | 4,078,400 |
| Apr 06, 2022 | 30.43 | 30.67 | 28.42 | 29.20 | 29.20 | 3,343,300 |
| Apr 05, 2022 | 38.71 | 39.09 | 30.60 | 31.23 | 31.23 | 6,907,000 |
| Apr 04, 2022 | 38.00 | 38.68 | 36.88 | 38.47 | 38.47 | 1,060,400 |
| Apr 01, 2022 | 37.14 | 37.97 | 36.53 | 37.95 | 37.95 | 889,500 |
| Mar 31, 2022 | 38.67 | 39.15 | 36.90 | 37.14 | 37.14 | 1,243,100 |
| Mar 30, 2022 | 39.98 | 42.82 | 38.23 | 38.54 | 38.54 | 1,937,300 |
| Mar 29, 2022 | 40.54 | 41.68 | 39.66 | 39.98 | 39.98 | 971,400 |
| Mar 28, 2022 | 40.63 | 41.01 | 38.08 | 40.14 | 40.14 | 700,000 |
| Mar 25, 2022 | 40.50 | 41.39 | 39.82 | 40.17 | 40.17 | 633,000 |
| Mar 24, 2022 | 39.79 | 41.29 | 39.60 | 40.83 | 40.83 | 974,400 |
| Mar 23, 2022 | 38.51 | 43.65 | 38.31 | 39.82 | 39.82 | 2,245,700 |
| Mar 22, 2022 | 38.36 | 39.71 | 38.18 | 38.94 | 38.94 | 718,800 |
| Mar 21, 2022 | 39.22 | 39.47 | 37.50 | 38.22 | 38.22 | 647,500 |
| Mar 18, 2022 | 38.64 | 40.35 | 38.63 | 39.08 | 39.08 | 1,038,900 |
| Mar 17, 2022 | 36.95 | 39.74 | 36.69 | 39.13 | 39.13 | 799,000 |
| Mar 16, 2022 | 35.50 | 37.27 | 35.06 | 37.19 | 37.19 | 762,600 |
| Mar 15, 2022 | 32.65 | 34.95 | 32.44 | 34.85 | 34.85 | 705,700 |
| Mar 14, 2022 | 35.87 | 36.09 | 32.30 | 32.60 | 32.60 | 1,004,900 |
| Mar 11, 2022 | 37.50 | 37.76 | 35.91 | 35.91 | 35.91 | 454,600 |
| Mar 10, 2022 | 36.93 | 37.74 | 36.04 | 37.65 | 37.65 | 575,800 |
| Mar 09, 2022 | 36.50 | 38.95 | 35.75 | 37.46 | 37.46 | 1,019,100 |
| Mar 08, 2022 | 34.90 | 36.46 | 32.77 | 35.55 | 35.55 | 1,488,800 |
| Mar 07, 2022 | 36.75 | 37.50 | 34.78 | 34.89 | 34.89 | 1,222,300 |
| Mar 04, 2022 | 37.00 | 38.44 | 36.00 | 37.31 | 37.31 | 1,023,700 |
| Mar 03, 2022 | 39.91 | 40.39 | 36.53 | 37.11 | 37.11 | 2,152,000 |
| Mar 02, 2022 | 40.70 | 41.55 | 39.20 | 40.62 | 40.62 | 832,000 |
| Mar 01, 2022 | 42.06 | 43.30 | 39.88 | 40.17 | 40.17 | 918,700 |
| Feb 28, 2022 | 41.80 | 43.71 | 41.36 | 42.51 | 42.51 | 794,400 |
| Feb 25, 2022 | 42.20 | 42.80 | 40.05 | 42.51 | 42.51 | 786,500 |
| Feb 24, 2022 | 36.03 | 42.48 | 36.03 | 42.01 | 42.01 | 1,834,200 |
| Feb 23, 2022 | 42.01 | 42.68 | 38.26 | 38.33 | 38.33 | 1,280,500 |
| Feb 22, 2022 | 43.89 | 44.83 | 41.33 | 41.51 | 41.51 | 1,430,600 |
| Feb 18, 2022 | 44.85 | 46.48 | 43.73 | 45.29 | 45.29 | 1,201,700 |
| Feb 17, 2022 | 48.06 | 48.73 | 44.92 | 44.97 | 44.97 | 1,007,900 |
| Feb 16, 2022 | 48.75 | 49.38 | 47.25 | 48.76 | 48.76 | 658,700 |
| Feb 15, 2022 | 49.21 | 51.14 | 48.51 | 49.22 | 49.22 | 938,700 |
| Feb 14, 2022 | 50.35 | 51.45 | 48.31 | 48.70 | 48.70 | 1,225,200 |
| Feb 11, 2022 | 56.49 | 56.49 | 48.50 | 51.01 | 51.01 | 2,967,200 |
| Feb 10, 2022 | 47.75 | 62.49 | 47.50 | 53.05 | 53.05 | 9,566,700 |
| Feb 09, 2022 | 46.51 | 49.64 | 46.51 | 49.22 | 49.22 | 1,371,500 |
| Feb 08, 2022 | 46.67 | 47.42 | 44.52 | 47.12 | 47.12 | 931,000 |
| Feb 07, 2022 | 47.65 | 48.89 | 46.31 | 47.04 | 47.04 | 1,249,600 |
| Feb 04, 2022 | 45.55 | 49.00 | 44.73 | 47.81 | 47.81 | 1,736,200 |
| Feb 03, 2022 | 44.14 | 46.43 | 43.96 | 45.08 | 45.08 | 874,900 |
| Feb 02, 2022 | 45.83 | 46.55 | 44.16 | 45.73 | 45.73 | 1,426,500 |
| Feb 01, 2022 | 44.12 | 49.75 | 42.90 | 46.01 | 46.01 | 2,908,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
