Canada markets close in 3 hours 21 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
22.16+0.43 (+1.98%)
As of 12:38PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.0022.3021.7022.1622.16357,550
Apr 25, 202420.5821.8820.4321.7321.73902,800
Apr 24, 202420.6820.8420.1720.7420.74481,000
Apr 23, 202420.6521.2120.3520.5520.55499,200
Apr 22, 202419.8020.8419.7420.5020.50768,600
Apr 19, 202421.0121.2019.4719.6419.641,318,400
Apr 18, 202421.2321.9420.7821.1921.19966,500
Apr 17, 202421.0321.5920.7621.2721.27635,700
Apr 16, 202419.9721.7419.4321.0321.031,246,500
Apr 15, 202422.7822.9319.6120.0120.012,105,900
Apr 12, 202426.0026.4522.5022.7522.751,876,200
Apr 11, 202424.6126.6824.3026.1126.111,831,300
Apr 10, 202424.4125.3624.0624.5124.511,003,400
Apr 09, 202424.0025.5923.0625.4025.401,856,100
Apr 08, 202421.3324.1221.1923.5723.571,294,800
Apr 05, 202420.7521.4420.4321.3121.31552,500
Apr 04, 202420.8820.9920.2220.4820.48739,300
Apr 03, 202419.7220.6219.5520.5820.58613,100
Apr 02, 202419.9020.0319.4619.7119.71626,200
Apr 01, 202420.2620.8919.9020.2920.29435,600
Mar 28, 202420.2620.6820.0220.2920.29470,300
Mar 27, 202419.7120.4819.6220.4220.42377,300
Mar 26, 202419.8920.1319.5119.7119.71380,200
Mar 25, 202420.4920.9019.6719.7019.70562,500
Mar 22, 202421.0521.0519.8019.8119.81637,600
Mar 21, 202422.0122.1521.1621.1821.18358,300
Mar 20, 202421.8322.3621.4221.9721.97411,500
Mar 19, 202421.1522.2421.1521.9921.99573,100
Mar 18, 202421.2621.5821.0121.2821.28456,400
Mar 15, 202420.3821.3120.3821.2921.29610,600
Mar 14, 202420.6522.4220.0620.6920.691,034,100
Mar 13, 202420.6721.0520.3720.6520.65588,400
Mar 12, 202418.3020.9318.3020.8120.811,608,500
Mar 11, 202418.6219.1918.1818.4418.441,074,000
Mar 08, 202419.5719.8518.6118.7818.781,232,900
Mar 07, 202420.0020.0819.1319.2519.25836,800
Mar 06, 202421.4021.6519.8419.8419.841,137,100
Mar 05, 202422.4022.5021.4121.4121.41729,700
Mar 04, 202423.0323.1922.2022.5122.51634,600
Mar 01, 202423.0023.2822.8123.0023.00381,100
Feb 29, 202423.2623.7822.6122.9822.98501,900
Feb 28, 202423.1025.3822.8822.9322.93953,100
Feb 27, 202422.1023.1221.9223.0023.00563,700
Feb 26, 202421.7522.4221.6721.9221.92371,300
Feb 23, 202422.1622.3121.8021.9321.93436,000
Feb 22, 202422.2622.7822.0622.5122.51369,500
Feb 21, 202422.4122.6421.8822.1522.15463,700
Feb 20, 202423.4123.5222.2522.4722.47597,700
Feb 16, 202424.5924.5923.7323.7523.75363,800
Feb 15, 202424.1424.8723.9324.5724.57358,700
Feb 14, 202424.2524.4223.7924.1024.10310,600
Feb 13, 202424.4624.6023.5523.8123.81598,400
Feb 12, 202424.8325.2924.6224.9124.91481,800
Feb 09, 202425.3425.7424.8525.0625.06386,000
Feb 08, 202425.3826.1924.8525.2525.25571,600
Feb 07, 202423.5025.5223.3525.4025.401,205,200
Feb 06, 202422.8223.6922.6623.6623.66325,600
Feb 05, 202423.5323.5322.7522.9122.91403,700
Feb 02, 202423.4023.8922.8923.7923.79570,200
Feb 01, 202424.2724.2723.4223.8423.84349,400
Jan 31, 202424.6725.2523.5823.9523.95673,300
Jan 30, 202424.9224.9224.4124.6524.65256,500
Jan 29, 202424.2124.9123.8624.9124.91322,000
Jan 26, 202424.4924.9423.9924.2324.23474,300
Jan 25, 202425.0225.7324.4024.5824.58596,700
Jan 24, 202426.3227.1824.6724.9624.961,161,500
Jan 23, 202426.2826.5825.8226.0226.02470,600
Jan 22, 202426.2826.8825.7126.3026.30760,600
Jan 19, 202425.9026.4725.2426.3926.39709,500
Jan 18, 202425.3726.3624.6625.9225.92816,400
Jan 17, 202425.4025.8924.6225.3525.35634,600
Jan 16, 202426.1627.3725.2725.7425.741,257,500
Jan 12, 202426.2626.8225.2326.2426.241,068,800
Jan 11, 202424.2826.7523.9626.4126.411,828,700
Jan 10, 202423.9124.3523.5824.2824.28561,300
Jan 09, 202424.2324.4823.6223.9923.991,134,800
Jan 08, 202423.6224.7423.4324.2824.281,032,200
Jan 05, 202423.3824.4523.1223.7723.77923,600
Jan 04, 202423.3223.6422.6523.4323.43772,200
Jan 03, 202422.2523.9821.7523.7223.721,207,600
Jan 02, 202422.2723.0922.2522.4222.42585,600
Dec 29, 202322.9923.2622.0822.5122.51804,700
Dec 28, 202322.5523.2022.3722.7822.78801,400
Dec 27, 202323.5223.8022.3422.5122.511,111,500
Dec 26, 202324.1724.6523.3323.3623.361,134,900
Dec 22, 202324.9426.2723.5423.9423.941,735,700
Dec 21, 202325.8525.8523.7424.8924.893,098,400
Dec 20, 202327.9329.4227.3427.7627.762,210,400
Dec 19, 202329.5730.1328.0028.1128.111,786,300
Dec 18, 202329.4829.6828.3729.2629.261,231,200
Dec 15, 202330.3031.3929.5129.5129.511,739,300
Dec 14, 202329.3030.6528.2730.1130.111,528,400
Dec 13, 202328.8529.3927.7029.0429.042,138,000
Dec 12, 202327.0032.1026.6229.3529.355,288,400
Dec 11, 202324.6028.0524.2927.7027.702,805,600
Dec 08, 202321.0024.8420.9024.3924.392,309,600
Dec 07, 202321.7922.0020.7520.7820.78555,600
Dec 06, 202321.4222.2021.0521.7121.71583,500
Dec 05, 202322.2122.4121.2721.3021.30591,600
Dec 04, 202320.7522.2320.6622.1422.14868,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...