STOCKS SURGE AT OPEN AFTER S&P 500 HITS 2022 LOW

Morgan Stanley expects acceleration in downward earnings revisions ahead to push stocks lower

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

43.49

-1.70

(-3.76%)

As of 10:12AM EDT. Market open.

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	46.00	46.89	43.32	43.49	43.49	904,237
Sept 26, 2022	40.75	47.67	40.75	45.19	45.19	7,567,400
Sept 23, 2022	38.35	44.62	38.11	41.87	41.87	13,831,800
Sept 22, 2022	37.92	51.59	36.88	51.06	51.06	23,646,900
Sept 21, 2022	37.71	41.24	36.11	37.64	37.64	7,205,300
Sept 20, 2022	30.01	39.73	29.70	38.91	38.91	7,613,300
Sept 19, 2022	30.68	31.23	29.67	30.30	30.30	1,152,200
Sept 16, 2022	31.00	32.44	30.20	31.04	31.04	1,258,000
Sept 15, 2022	32.80	33.60	31.54	31.58	31.58	1,135,600
Sept 14, 2022	30.56	33.03	29.51	32.92	32.92	1,756,000
Sept 13, 2022	32.00	35.58	30.82	30.87	30.87	2,707,300
Sept 12, 2022	34.39	34.48	31.82	33.38	33.38	1,711,700
Sept 09, 2022	30.08	33.50	29.39	32.80	32.80	3,305,200
Sept 08, 2022	29.55	30.13	28.54	29.61	29.61	1,268,500
Sept 07, 2022	28.15	30.80	28.01	29.32	29.32	2,416,100
Sept 06, 2022	25.04	28.72	25.04	28.36	28.36	2,958,300
Sept 02, 2022	25.50	25.52	24.40	24.68	24.68	930,900
Sept 01, 2022	25.56	25.92	24.91	25.34	25.34	1,017,200
Aug 31, 2022	26.09	26.49	24.82	25.73	25.73	1,163,800
Aug 30, 2022	26.82	27.44	25.08	26.24	26.24	1,873,900
Aug 29, 2022	28.58	30.30	25.17	26.12	26.12	3,372,600
Aug 26, 2022	30.12	30.34	28.10	29.39	29.39	4,695,000
Aug 25, 2022	28.50	28.55	26.08	27.28	27.28	3,129,300
Aug 24, 2022	25.54	28.37	25.28	27.83	27.83	3,278,100
Aug 23, 2022	24.66	26.89	23.50	25.31	25.31	2,548,800
Aug 22, 2022	24.50	26.35	24.03	24.61	24.61	1,770,800
Aug 19, 2022	26.00	27.19	24.61	25.58	25.58	2,642,500
Aug 18, 2022	30.05	33.33	25.12	26.47	26.47	19,317,500
Aug 17, 2022	24.08	34.87	23.75	25.72	25.72	35,022,100
Aug 16, 2022	20.08	20.86	19.47	20.21	20.21	2,082,900
Aug 15, 2022	20.32	20.95	19.75	20.19	20.19	899,100
Aug 12, 2022	19.95	21.32	19.74	20.42	20.42	1,350,200
Aug 11, 2022	19.88	21.48	19.50	19.85	19.85	1,323,800
Aug 10, 2022	21.08	21.10	19.64	19.82	19.82	876,000
Aug 09, 2022	19.10	20.22	19.06	20.21	20.21	1,244,300
Aug 08, 2022	17.40	20.95	17.37	19.42	19.42	3,856,300
Aug 05, 2022	17.26	17.56	16.81	17.50	17.50	1,935,600
Aug 04, 2022	19.00	19.30	17.00	17.16	17.16	1,897,800
Aug 03, 2022	18.99	19.46	17.56	18.50	18.50	2,282,300
Aug 02, 2022	17.50	20.32	17.41	19.38	19.38	3,326,600
Aug 01, 2022	16.33	18.16	15.90	17.95	17.95	3,301,500
Jul 29, 2022	16.99	17.17	15.85	16.33	16.33	2,136,600
Jul 28, 2022	18.23	18.49	16.75	16.84	16.84	2,616,300
Jul 27, 2022	14.40	19.00	13.84	18.69	18.69	13,411,000
Jul 26, 2022	21.25	21.81	20.75	21.72	21.72	510,300
Jul 25, 2022	23.00	23.00	21.30	21.69	21.69	794,000
Jul 22, 2022	23.60	23.83	21.45	22.93	22.93	1,301,600
Jul 21, 2022	24.16	24.93	23.15	23.64	23.64	1,114,300
Jul 20, 2022	24.36	25.55	23.85	24.21	24.21	683,100
Jul 19, 2022	23.94	24.96	23.75	24.36	24.36	680,400
Jul 18, 2022	24.00	24.62	23.33	23.57	23.57	614,700
Jul 15, 2022	23.78	24.17	23.15	23.91	23.91	880,700
Jul 14, 2022	23.20	23.42	21.82	23.27	23.27	790,300
Jul 13, 2022	22.95	23.90	22.77	23.40	23.40	576,100
Jul 12, 2022	23.34	23.93	22.89	23.23	23.23	601,800
Jul 11, 2022	24.08	24.52	22.84	23.34	23.34	718,800
Jul 08, 2022	24.51	25.27	23.88	24.28	24.28	762,500
Jul 07, 2022	24.34	25.63	24.34	24.91	24.91	875,200
Jul 06, 2022	26.01	26.99	24.25	24.43	24.43	1,067,300
Jul 05, 2022	26.44	27.13	26.00	26.49	26.49	700,200
Jul 01, 2022	27.88	28.74	25.82	26.51	26.51	757,400
Jun 30, 2022	29.24	30.08	27.87	28.12	28.12	937,000
Jun 29, 2022	29.17	29.99	28.30	29.75	29.75	394,100
Jun 28, 2022	30.52	30.90	28.61	29.47	29.47	714,000
Jun 27, 2022	30.50	31.12	29.90	30.85	30.85	557,600
Jun 24, 2022	30.80	31.57	29.42	30.44	30.44	1,219,800
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	867,700
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	1,657,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,423.50+96.46(+0.53%)

S&P 5003,682.02+26.98(+0.74%)

DOW29,412.62+151.81(+0.52%)

CAD/USD0.7285+0.0004(+0.06%)

CRUDE OIL79.07+2.36(+3.08%)

BTC-CAD27,647.28+1,161.37(+4.38%)

STOCKS SURGE AT OPEN AFTER S&P 500 HITS 2022 LOW

Cassava Sciences, Inc. (SAVA)

S&P/TSX
18,423.50
+96.46(+0.53%)

S&P 500
3,682.02
+26.98(+0.74%)

DOW
29,412.62
+151.81(+0.52%)

CAD/USD
0.7285
+0.0004(+0.06%)

CRUDE OIL
79.07
+2.36(+3.08%)

BTC-CAD
27,647.28
+1,161.37(+4.38%)