Canada markets close in 46 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
37.88-1.57 (-3.98%)
As of 03:13PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202240.5440.5637.6037.8837.88708,044
Jan. 26, 202241.0041.4938.3239.4539.451,357,400
Jan. 25, 202237.9441.0837.6540.0240.021,099,000
Jan. 24, 202233.8239.7833.4939.5439.542,911,300
Jan. 21, 202236.6237.6035.0036.3336.332,536,600
Jan. 20, 202240.8741.9536.9037.4137.412,676,200
Jan. 19, 202242.0042.9740.0441.1741.171,664,000
Jan. 18, 202244.6944.7641.3341.4841.482,313,600
Jan. 14, 202244.9346.4344.1045.8845.881,407,100
Jan. 13, 202248.1549.1245.1045.6945.691,554,800
Jan. 12, 202249.3449.9547.4248.4948.491,843,400
Jan. 11, 202247.8250.3946.7049.6449.642,066,500
Jan. 10, 202247.2048.9945.2448.3848.381,286,900
Jan. 07, 202250.0051.6146.1847.9547.952,636,700
Jan. 06, 202249.6252.0246.8649.0949.092,635,700
Jan. 05, 202248.1555.0047.4149.4949.496,376,300
Jan. 04, 202248.7149.7445.8248.1948.192,184,700
Jan. 03, 202244.8049.8543.5047.9447.943,652,700
Dec. 31, 202143.9445.8043.0843.7043.701,877,300
Dec. 30, 202143.0145.4542.8043.7743.771,647,200
Dec. 29, 202143.8644.5542.3042.9942.991,845,000
Dec. 28, 202147.4447.4443.4944.5044.502,264,700
Dec. 27, 202144.8547.1844.0046.8446.842,347,900
Dec. 23, 202144.1345.8743.0544.1944.192,845,300
Dec. 22, 202143.4044.4741.2943.5843.583,579,500
Dec. 21, 202152.4055.0641.2243.6743.6719,198,800
Dec. 20, 202142.7442.8034.4136.7736.778,673,900
Dec. 17, 202143.0346.5242.2143.2743.273,756,100
Dec. 16, 202146.0146.6342.5843.5943.592,129,400
Dec. 15, 202146.6447.0042.4045.7845.782,981,900
Dec. 14, 202142.9348.5042.5946.9446.943,026,400
Dec. 13, 202144.1846.8241.1344.8544.853,016,500
Dec. 10, 202146.8848.0043.6144.1044.101,873,600
Dec. 09, 202149.5550.9744.5945.8645.861,880,700
Dec. 08, 202148.7051.5446.7049.9849.981,793,100
Dec. 07, 202145.7049.8044.9447.6547.652,186,100
Dec. 06, 202144.6545.4342.2043.9643.961,784,700
Dec. 03, 202149.1349.9043.4945.8545.852,968,300
Dec. 02, 202148.6650.8347.3948.3548.351,814,000
Dec. 01, 202153.6553.7248.0748.7948.792,456,300
Nov. 30, 202154.5955.8949.6253.4953.492,182,000
Nov. 29, 202157.3658.6354.1354.6254.621,718,300
Nov. 26, 202155.1061.7155.0955.9655.961,948,100
Nov. 24, 202151.9558.5851.2258.0558.053,566,400
Nov. 23, 202151.5053.2549.5452.5752.572,592,700
Nov. 22, 202153.4955.4550.8152.7752.773,711,600
Nov. 19, 202148.9455.8248.7053.1953.196,210,000
Nov. 18, 202148.4951.4246.3048.4448.446,761,600
Nov. 17, 202149.1153.9645.5147.0747.0712,756,200
Nov. 16, 202160.3963.8057.7861.6961.693,033,400
Nov. 15, 202165.9566.7258.4460.5160.515,971,600
Nov. 12, 202172.6073.5067.8068.8068.802,483,200
Nov. 11, 202172.9775.7571.1972.4372.432,582,700
Nov. 10, 202174.2977.3768.1669.4069.405,307,700
Nov. 09, 202187.0087.9978.0578.4178.414,662,200
Nov. 08, 202193.1195.5385.5189.4989.495,653,000
Nov. 05, 202182.8194.0082.5590.9190.9114,945,400
Nov. 04, 202169.00100.0062.1084.4084.4038,935,300
Nov. 03, 202152.0562.7551.2056.6656.6613,808,300
Nov. 02, 202146.0469.2844.2158.0758.0728,326,800
Nov. 01, 202143.2247.6842.1846.1146.113,529,800
Oct. 29, 202144.9345.2042.9743.1343.132,041,900
Oct. 28, 202144.9146.0243.7244.4644.462,166,000
Oct. 27, 202146.6148.6144.4944.6144.612,312,900
Oct. 26, 202147.7049.2046.7247.1747.172,127,700
Oct. 25, 202145.6249.5545.3947.8147.813,221,600
Oct. 22, 202145.7446.7044.1145.7145.712,317,100
Oct. 21, 202146.6047.7144.6546.5646.563,552,500
Oct. 20, 202147.5048.8045.5346.3946.394,042,500
Oct. 19, 202150.0851.3547.2347.5047.503,738,000
Oct. 18, 202149.9952.6449.1650.1650.163,349,200
Oct. 15, 202154.0054.0049.6049.6949.693,739,400
Oct. 14, 202153.0957.2052.2553.3753.373,584,800
Oct. 13, 202152.4156.5950.5554.9954.993,675,800
Oct. 12, 202151.3152.5150.1151.8851.882,114,400
Oct. 11, 202151.1952.1247.7751.0851.083,837,700
Oct. 08, 202153.5254.7751.1251.4951.492,228,100
Oct. 07, 202152.9454.5650.2053.6253.623,944,400
Oct. 06, 202156.8859.9852.1252.5152.516,089,900
Oct. 05, 202154.9557.4754.7457.1757.173,384,400
Oct. 04, 202159.4161.6754.2454.3154.314,186,200
Oct. 01, 202161.4561.9356.6460.5260.524,201,800
Sep. 30, 202163.0063.5260.0462.0862.084,275,700
Sep. 29, 202166.0067.5860.0662.1462.146,901,200
Sep. 28, 202165.5467.8861.6864.9964.998,770,700
Sep. 27, 202162.1470.2861.9068.5368.5310,963,400
Sep. 24, 202159.4066.6858.1561.9461.9414,913,700
Sep. 23, 202150.3762.6750.3360.1260.1216,462,500
Sep. 22, 202159.0360.6048.8352.3152.3123,735,600
Sep. 21, 202148.1052.9947.2952.8652.865,786,500
Sep. 20, 202145.9448.9845.6848.2648.264,070,000
Sep. 17, 202143.9748.7643.1148.5148.516,059,500
Sep. 16, 202143.3945.4341.3843.9543.954,409,300
Sep. 15, 202139.7645.5139.0143.9243.926,624,000
Sep. 14, 202146.9647.0041.5041.7941.797,942,300
Sep. 13, 202150.5050.6746.5147.1247.125,663,000
Sep. 10, 202150.3252.6649.0750.6450.645,811,500
Sep. 09, 202147.0051.1946.5549.7249.728,566,200
Sep. 08, 202148.0948.5244.5746.4946.496,669,200
Sep. 07, 202147.3050.7146.8947.8447.847,857,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...