SAVA - Cassava Sciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202322.7623.2322.3222.5222.52532,800
May 31, 202322.8223.3922.3522.7122.71968,200
May 30, 202323.6123.7022.2922.8022.80876,600
May 26, 202324.0324.1923.1523.5723.57750,800
May 25, 202325.4125.4523.5824.2024.20805,300
May 24, 202325.2025.3024.5325.2525.25342,400
May 23, 202325.3326.2525.1825.3125.31599,000
May 22, 202324.2925.7324.1625.2225.22636,500
May 19, 202324.7524.9324.0724.1424.14558,800
May 18, 202325.3125.8124.1024.6324.63882,100
May 17, 202325.3025.6524.8925.2925.29487,200
May 16, 202326.2526.2624.9125.2825.28611,000
May 15, 202326.6527.3026.0126.5126.51643,600
May 12, 202327.8427.8425.0926.4726.471,130,700
May 11, 202327.0228.6526.6527.8827.881,264,300
May 10, 202326.6227.5125.8027.0227.021,134,200
May 09, 202323.1527.0923.0426.5826.582,592,400
May 08, 202322.6223.3222.0523.1223.12710,600
May 05, 202322.1823.9622.0322.3222.321,251,400
May 04, 202322.3122.5622.0622.3422.34361,400
May 03, 202322.2722.6321.9522.3122.31456,100
May 02, 202322.8423.2321.5222.1822.18848,900
May 01, 202323.0224.1922.8523.3423.34616,600
Apr 28, 202322.6024.0422.3123.2223.22598,600
Apr 27, 202321.9222.8121.6722.6722.67658,000
Apr 26, 202321.9622.1721.4521.5921.59374,000
Apr 25, 202322.5722.6821.6921.9021.90569,100
Apr 24, 202323.2523.4722.5222.8322.83536,000
Apr 21, 202323.3223.5923.1623.5023.50332,400
Apr 20, 202324.0024.0023.1423.3723.37414,200
Apr 19, 202324.3724.4823.9624.1524.15297,600
Apr 18, 202324.6024.6924.1724.5624.56279,100
Apr 17, 202323.4024.7123.2724.6924.69622,800
Apr 14, 202323.5323.5322.8323.3223.32513,200
Apr 13, 202323.2023.8922.9623.6223.62544,700
Apr 12, 202323.5123.8422.8522.9022.90433,200
Apr 11, 202323.1023.8223.0523.4023.40571,000
Apr 10, 202323.8823.9322.4223.1123.11950,300
Apr 06, 202323.9324.1823.4123.9723.97426,100
Apr 05, 202323.8824.0823.3123.8423.84411,200
Apr 04, 202324.2624.3423.5524.0124.01341,200
Apr 03, 202324.1024.5323.4524.2624.26444,900
Mar 31, 202324.1824.7823.9624.1224.12935,300
Mar 30, 202324.0024.2223.4824.0124.01482,600
Mar 29, 202323.5024.0123.3323.7923.79584,900
Mar 28, 202324.1224.4223.4523.4623.46421,000
Mar 27, 202324.1124.2923.4324.1424.14561,100
Mar 24, 202323.6924.4823.6024.1724.17687,000
Mar 23, 202323.7624.3923.4223.9523.95718,600
Mar 22, 202325.5025.7323.5123.5323.531,646,000
Mar 21, 202326.4426.7925.6425.7125.71602,900
Mar 20, 202326.2826.5625.7526.1526.15504,500
Mar 17, 202326.7026.7025.6826.3426.34819,100
Mar 16, 202325.9727.2025.5526.7526.75912,400
Mar 15, 202325.5126.0525.0026.0526.05609,300
Mar 14, 202326.0526.5025.5226.0126.01569,300
Mar 13, 202324.4426.2824.3025.6225.621,077,400
Mar 10, 202324.9025.3224.0624.9024.90894,600
Mar 09, 202327.2527.3324.7624.7924.791,986,800
Mar 08, 202325.2025.2324.5224.9724.97898,000
Mar 07, 202326.1426.2625.1825.2025.20645,500
Mar 06, 202327.0427.0425.8626.2926.29674,600
Mar 03, 202325.5026.9525.1826.5026.50776,000
Mar 02, 202324.7425.4124.2825.4025.40480,900
Mar 01, 202325.1526.0124.6525.0225.02663,500
Feb 28, 202324.8025.3824.2724.7024.70918,100
Feb 27, 202325.2425.5124.1224.7824.78604,900
Feb 24, 202324.6925.1424.3224.9024.90566,600
Feb 23, 202325.2525.6524.6525.4325.43561,300
Feb 22, 202325.5426.1425.1125.2425.24531,100
Feb 21, 202326.5926.9925.1725.2125.21769,500
Feb 17, 202326.4627.3526.0027.0027.00719,700
Feb 16, 202326.1926.9525.8026.3526.35832,000
Feb 15, 202325.7226.5725.5926.4126.41961,700
Feb 14, 202326.4927.5124.8325.9925.992,328,000
Feb 13, 202328.1128.6226.8026.8626.86865,800
Feb 10, 202328.4328.6527.7628.0828.08586,400
Feb 09, 202329.8530.2228.4528.5128.51941,400
Feb 08, 202329.8831.5029.1929.5129.511,949,200
Feb 07, 202329.5130.1828.5029.8829.88876,600
Feb 06, 202330.5030.9229.4029.5929.59836,800
Feb 03, 202330.9632.3830.4630.9230.921,083,000
Feb 02, 202328.8032.6428.8031.5231.522,945,400
Feb 01, 202328.1129.0927.3028.8028.801,103,000
Jan 31, 202327.2329.0026.9628.0028.001,038,800
Jan 30, 202328.7028.8827.1627.2427.241,325,900
Jan 27, 202327.6129.7227.3828.9128.912,017,700
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, 202333.4635.4032.6034.8434.841,178,800
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, 202333.7435.0033.0834.0034.00992,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...