Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | 40.54 | 40.56 | 37.60 | 37.88 | 37.88 | 708,044 |
| Jan. 26, 2022 | 41.00 | 41.49 | 38.32 | 39.45 | 39.45 | 1,357,400 |
| Jan. 25, 2022 | 37.94 | 41.08 | 37.65 | 40.02 | 40.02 | 1,099,000 |
| Jan. 24, 2022 | 33.82 | 39.78 | 33.49 | 39.54 | 39.54 | 2,911,300 |
| Jan. 21, 2022 | 36.62 | 37.60 | 35.00 | 36.33 | 36.33 | 2,536,600 |
| Jan. 20, 2022 | 40.87 | 41.95 | 36.90 | 37.41 | 37.41 | 2,676,200 |
| Jan. 19, 2022 | 42.00 | 42.97 | 40.04 | 41.17 | 41.17 | 1,664,000 |
| Jan. 18, 2022 | 44.69 | 44.76 | 41.33 | 41.48 | 41.48 | 2,313,600 |
| Jan. 14, 2022 | 44.93 | 46.43 | 44.10 | 45.88 | 45.88 | 1,407,100 |
| Jan. 13, 2022 | 48.15 | 49.12 | 45.10 | 45.69 | 45.69 | 1,554,800 |
| Jan. 12, 2022 | 49.34 | 49.95 | 47.42 | 48.49 | 48.49 | 1,843,400 |
| Jan. 11, 2022 | 47.82 | 50.39 | 46.70 | 49.64 | 49.64 | 2,066,500 |
| Jan. 10, 2022 | 47.20 | 48.99 | 45.24 | 48.38 | 48.38 | 1,286,900 |
| Jan. 07, 2022 | 50.00 | 51.61 | 46.18 | 47.95 | 47.95 | 2,636,700 |
| Jan. 06, 2022 | 49.62 | 52.02 | 46.86 | 49.09 | 49.09 | 2,635,700 |
| Jan. 05, 2022 | 48.15 | 55.00 | 47.41 | 49.49 | 49.49 | 6,376,300 |
| Jan. 04, 2022 | 48.71 | 49.74 | 45.82 | 48.19 | 48.19 | 2,184,700 |
| Jan. 03, 2022 | 44.80 | 49.85 | 43.50 | 47.94 | 47.94 | 3,652,700 |
| Dec. 31, 2021 | 43.94 | 45.80 | 43.08 | 43.70 | 43.70 | 1,877,300 |
| Dec. 30, 2021 | 43.01 | 45.45 | 42.80 | 43.77 | 43.77 | 1,647,200 |
| Dec. 29, 2021 | 43.86 | 44.55 | 42.30 | 42.99 | 42.99 | 1,845,000 |
| Dec. 28, 2021 | 47.44 | 47.44 | 43.49 | 44.50 | 44.50 | 2,264,700 |
| Dec. 27, 2021 | 44.85 | 47.18 | 44.00 | 46.84 | 46.84 | 2,347,900 |
| Dec. 23, 2021 | 44.13 | 45.87 | 43.05 | 44.19 | 44.19 | 2,845,300 |
| Dec. 22, 2021 | 43.40 | 44.47 | 41.29 | 43.58 | 43.58 | 3,579,500 |
| Dec. 21, 2021 | 52.40 | 55.06 | 41.22 | 43.67 | 43.67 | 19,198,800 |
| Dec. 20, 2021 | 42.74 | 42.80 | 34.41 | 36.77 | 36.77 | 8,673,900 |
| Dec. 17, 2021 | 43.03 | 46.52 | 42.21 | 43.27 | 43.27 | 3,756,100 |
| Dec. 16, 2021 | 46.01 | 46.63 | 42.58 | 43.59 | 43.59 | 2,129,400 |
| Dec. 15, 2021 | 46.64 | 47.00 | 42.40 | 45.78 | 45.78 | 2,981,900 |
| Dec. 14, 2021 | 42.93 | 48.50 | 42.59 | 46.94 | 46.94 | 3,026,400 |
| Dec. 13, 2021 | 44.18 | 46.82 | 41.13 | 44.85 | 44.85 | 3,016,500 |
| Dec. 10, 2021 | 46.88 | 48.00 | 43.61 | 44.10 | 44.10 | 1,873,600 |
| Dec. 09, 2021 | 49.55 | 50.97 | 44.59 | 45.86 | 45.86 | 1,880,700 |
| Dec. 08, 2021 | 48.70 | 51.54 | 46.70 | 49.98 | 49.98 | 1,793,100 |
| Dec. 07, 2021 | 45.70 | 49.80 | 44.94 | 47.65 | 47.65 | 2,186,100 |
| Dec. 06, 2021 | 44.65 | 45.43 | 42.20 | 43.96 | 43.96 | 1,784,700 |
| Dec. 03, 2021 | 49.13 | 49.90 | 43.49 | 45.85 | 45.85 | 2,968,300 |
| Dec. 02, 2021 | 48.66 | 50.83 | 47.39 | 48.35 | 48.35 | 1,814,000 |
| Dec. 01, 2021 | 53.65 | 53.72 | 48.07 | 48.79 | 48.79 | 2,456,300 |
| Nov. 30, 2021 | 54.59 | 55.89 | 49.62 | 53.49 | 53.49 | 2,182,000 |
| Nov. 29, 2021 | 57.36 | 58.63 | 54.13 | 54.62 | 54.62 | 1,718,300 |
| Nov. 26, 2021 | 55.10 | 61.71 | 55.09 | 55.96 | 55.96 | 1,948,100 |
| Nov. 24, 2021 | 51.95 | 58.58 | 51.22 | 58.05 | 58.05 | 3,566,400 |
| Nov. 23, 2021 | 51.50 | 53.25 | 49.54 | 52.57 | 52.57 | 2,592,700 |
| Nov. 22, 2021 | 53.49 | 55.45 | 50.81 | 52.77 | 52.77 | 3,711,600 |
| Nov. 19, 2021 | 48.94 | 55.82 | 48.70 | 53.19 | 53.19 | 6,210,000 |
| Nov. 18, 2021 | 48.49 | 51.42 | 46.30 | 48.44 | 48.44 | 6,761,600 |
| Nov. 17, 2021 | 49.11 | 53.96 | 45.51 | 47.07 | 47.07 | 12,756,200 |
| Nov. 16, 2021 | 60.39 | 63.80 | 57.78 | 61.69 | 61.69 | 3,033,400 |
| Nov. 15, 2021 | 65.95 | 66.72 | 58.44 | 60.51 | 60.51 | 5,971,600 |
| Nov. 12, 2021 | 72.60 | 73.50 | 67.80 | 68.80 | 68.80 | 2,483,200 |
| Nov. 11, 2021 | 72.97 | 75.75 | 71.19 | 72.43 | 72.43 | 2,582,700 |
| Nov. 10, 2021 | 74.29 | 77.37 | 68.16 | 69.40 | 69.40 | 5,307,700 |
| Nov. 09, 2021 | 87.00 | 87.99 | 78.05 | 78.41 | 78.41 | 4,662,200 |
| Nov. 08, 2021 | 93.11 | 95.53 | 85.51 | 89.49 | 89.49 | 5,653,000 |
| Nov. 05, 2021 | 82.81 | 94.00 | 82.55 | 90.91 | 90.91 | 14,945,400 |
| Nov. 04, 2021 | 69.00 | 100.00 | 62.10 | 84.40 | 84.40 | 38,935,300 |
| Nov. 03, 2021 | 52.05 | 62.75 | 51.20 | 56.66 | 56.66 | 13,808,300 |
| Nov. 02, 2021 | 46.04 | 69.28 | 44.21 | 58.07 | 58.07 | 28,326,800 |
| Nov. 01, 2021 | 43.22 | 47.68 | 42.18 | 46.11 | 46.11 | 3,529,800 |
| Oct. 29, 2021 | 44.93 | 45.20 | 42.97 | 43.13 | 43.13 | 2,041,900 |
| Oct. 28, 2021 | 44.91 | 46.02 | 43.72 | 44.46 | 44.46 | 2,166,000 |
| Oct. 27, 2021 | 46.61 | 48.61 | 44.49 | 44.61 | 44.61 | 2,312,900 |
| Oct. 26, 2021 | 47.70 | 49.20 | 46.72 | 47.17 | 47.17 | 2,127,700 |
| Oct. 25, 2021 | 45.62 | 49.55 | 45.39 | 47.81 | 47.81 | 3,221,600 |
| Oct. 22, 2021 | 45.74 | 46.70 | 44.11 | 45.71 | 45.71 | 2,317,100 |
| Oct. 21, 2021 | 46.60 | 47.71 | 44.65 | 46.56 | 46.56 | 3,552,500 |
| Oct. 20, 2021 | 47.50 | 48.80 | 45.53 | 46.39 | 46.39 | 4,042,500 |
| Oct. 19, 2021 | 50.08 | 51.35 | 47.23 | 47.50 | 47.50 | 3,738,000 |
| Oct. 18, 2021 | 49.99 | 52.64 | 49.16 | 50.16 | 50.16 | 3,349,200 |
| Oct. 15, 2021 | 54.00 | 54.00 | 49.60 | 49.69 | 49.69 | 3,739,400 |
| Oct. 14, 2021 | 53.09 | 57.20 | 52.25 | 53.37 | 53.37 | 3,584,800 |
| Oct. 13, 2021 | 52.41 | 56.59 | 50.55 | 54.99 | 54.99 | 3,675,800 |
| Oct. 12, 2021 | 51.31 | 52.51 | 50.11 | 51.88 | 51.88 | 2,114,400 |
| Oct. 11, 2021 | 51.19 | 52.12 | 47.77 | 51.08 | 51.08 | 3,837,700 |
| Oct. 08, 2021 | 53.52 | 54.77 | 51.12 | 51.49 | 51.49 | 2,228,100 |
| Oct. 07, 2021 | 52.94 | 54.56 | 50.20 | 53.62 | 53.62 | 3,944,400 |
| Oct. 06, 2021 | 56.88 | 59.98 | 52.12 | 52.51 | 52.51 | 6,089,900 |
| Oct. 05, 2021 | 54.95 | 57.47 | 54.74 | 57.17 | 57.17 | 3,384,400 |
| Oct. 04, 2021 | 59.41 | 61.67 | 54.24 | 54.31 | 54.31 | 4,186,200 |
| Oct. 01, 2021 | 61.45 | 61.93 | 56.64 | 60.52 | 60.52 | 4,201,800 |
| Sep. 30, 2021 | 63.00 | 63.52 | 60.04 | 62.08 | 62.08 | 4,275,700 |
| Sep. 29, 2021 | 66.00 | 67.58 | 60.06 | 62.14 | 62.14 | 6,901,200 |
| Sep. 28, 2021 | 65.54 | 67.88 | 61.68 | 64.99 | 64.99 | 8,770,700 |
| Sep. 27, 2021 | 62.14 | 70.28 | 61.90 | 68.53 | 68.53 | 10,963,400 |
| Sep. 24, 2021 | 59.40 | 66.68 | 58.15 | 61.94 | 61.94 | 14,913,700 |
| Sep. 23, 2021 | 50.37 | 62.67 | 50.33 | 60.12 | 60.12 | 16,462,500 |
| Sep. 22, 2021 | 59.03 | 60.60 | 48.83 | 52.31 | 52.31 | 23,735,600 |
| Sep. 21, 2021 | 48.10 | 52.99 | 47.29 | 52.86 | 52.86 | 5,786,500 |
| Sep. 20, 2021 | 45.94 | 48.98 | 45.68 | 48.26 | 48.26 | 4,070,000 |
| Sep. 17, 2021 | 43.97 | 48.76 | 43.11 | 48.51 | 48.51 | 6,059,500 |
| Sep. 16, 2021 | 43.39 | 45.43 | 41.38 | 43.95 | 43.95 | 4,409,300 |
| Sep. 15, 2021 | 39.76 | 45.51 | 39.01 | 43.92 | 43.92 | 6,624,000 |
| Sep. 14, 2021 | 46.96 | 47.00 | 41.50 | 41.79 | 41.79 | 7,942,300 |
| Sep. 13, 2021 | 50.50 | 50.67 | 46.51 | 47.12 | 47.12 | 5,663,000 |
| Sep. 10, 2021 | 50.32 | 52.66 | 49.07 | 50.64 | 50.64 | 5,811,500 |
| Sep. 09, 2021 | 47.00 | 51.19 | 46.55 | 49.72 | 49.72 | 8,566,200 |
| Sep. 08, 2021 | 48.09 | 48.52 | 44.57 | 46.49 | 46.49 | 6,669,200 |
| Sep. 07, 2021 | 47.30 | 50.71 | 46.89 | 47.84 | 47.84 | 7,857,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
