Stock Quote

Sage Therapeutic Com (NQ: SAGE )

74.45 USD -1.05 (-1.39%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 76.20 77.13 74.77 75.50 355,176 -0.17(-0.22%)
Apr 14, 2021 71.94 78.39 71.94 75.67 547,249 +3.73(+5.18%)
Apr 13, 2021 75.02 75.36 70.39 71.94 731,686 -2.74(-3.67%)
Apr 12, 2021 75.66 75.80 73.23 74.68 528,984 -1.93(-2.52%)
Apr 09, 2021 76.89 78.40 74.75 76.61 285,700 -0.53(-0.69%)
Apr 08, 2021 79.00 80.11 76.35 77.14 451,308 -0.84(-1.08%)
Apr 07, 2021 79.50 80.92 77.77 77.98 535,120 -1.31(-1.65%)
Apr 06, 2021 77.92 81.00 77.34 79.29 824,832 +1.40(+1.80%)
Apr 05, 2021 76.34 78.15 75.96 77.89 294,882 +1.01(+1.31%)
Apr 01, 2021 75.95 78.50 74.68 76.88 308,400 +2.03(+2.71%)
Mar 31, 2021 73.24 76.56 73.24 74.85 406,674 +1.57(+2.14%)
Mar 30, 2021 70.49 74.53 69.87 73.28 307,744 +1.68(+2.35%)
Mar 29, 2021 73.42 73.90 70.99 71.60 418,490 -2.14(-2.90%)
Mar 26, 2021 72.42 73.89 71.13 73.74 344,900 +2.30(+3.22%)
Mar 25, 2021 69.86 72.45 69.00 71.44 456,969 +0.63(+0.89%)
Mar 24, 2021 75.14 75.14 70.66 70.81 478,468 -2.95(-4.00%)
Mar 23, 2021 79.17 79.17 73.18 73.76 483,409 -5.75(-7.23%)
Mar 22, 2021 77.75 80.62 77.00 79.51 454,299 +2.82(+3.68%)
Mar 19, 2021 75.49 77.87 74.16 76.69 1,068,800 +1.62(+2.16%)
Mar 18, 2021 78.00 80.37 74.30 75.07 691,297 -3.91(-4.95%)
Mar 17, 2021 74.70 79.73 74.70 78.98 516,367 +2.50(+3.27%)
Mar 16, 2021 80.85 81.98 74.70 76.48 450,971 -2.84(-3.58%)
Mar 15, 2021 78.73 79.33 77.25 79.32 400,830 +0.60(+0.76%)
Mar 12, 2021 78.31 79.69 76.75 78.72 284,700 -1.18(-1.48%)
Mar 11, 2021 77.14 80.73 76.50 79.90 373,562 +4.60(+6.11%)
Mar 10, 2021 79.42 79.93 75.17 75.30 465,927 -2.58(-3.31%)
Mar 09, 2021 76.62 80.20 76.41 77.88 376,799 +2.98(+3.98%)
Mar 08, 2021 77.36 80.35 74.28 74.90 421,025 -2.08(-2.70%)
Mar 05, 2021 71.00 77.17 68.23 76.98 641,300 +6.33(+8.96%)
Mar 04, 2021 75.13 75.13 69.32 70.65 844,751 -5.52(-7.25%)
Mar 03, 2021 84.64 84.65 75.47 76.17 467,098 -7.97(-9.47%)
Mar 02, 2021 87.51 87.51 83.78 84.14 601,322 -3.14(-3.60%)
Mar 01, 2021 85.61 88.51 83.95 87.28 404,216 +2.28(+2.68%)
Feb 26, 2021 81.88 85.15 80.47 85.00 1,067,400 +1.55(+1.86%)
Feb 25, 2021 85.68 86.74 81.69 83.45 748,657 -1.59(-1.87%)
Feb 24, 2021 79.84 87.85 78.28 85.04 583,056 +4.80(+5.98%)
Feb 23, 2021 79.56 82.77 77.92 80.24 427,976 -0.85(-1.05%)
Feb 22, 2021 82.00 85.24 80.75 81.09 513,355 -1.24(-1.51%)
Feb 19, 2021 79.64 84.79 79.42 82.33 470,700 +3.86(+4.92%)
Feb 18, 2021 81.49 81.63 78.09 78.47 579,123 -4.01(-4.86%)
Feb 17, 2021 84.00 85.33 81.98 82.48 432,387 -1.90(-2.25%)
Feb 16, 2021 87.65 88.26 84.20 84.38 410,691 -2.05(-2.37%)
Feb 12, 2021 83.50 86.97 82.26 86.43 257,900 +2.89(+3.46%)
Feb 11, 2021 82.90 84.31 81.51 83.54 249,574 +1.27(+1.54%)
Feb 10, 2021 83.38 84.45 79.58 82.27 297,017 -0.82(-0.99%)
Feb 09, 2021 82.04 84.29 81.35 83.09 212,962 +0.38(+0.46%)
Feb 08, 2021 81.18 83.98 80.68 82.71 343,816 +2.58(+3.22%)
Feb 05, 2021 79.12 81.14 78.73 80.13 410,300 +1.26(+1.60%)
Feb 04, 2021 79.27 80.86 77.52 78.87 314,702 +0.39(+0.50%)
Feb 03, 2021 79.15 80.54 78.00 78.48 468,462 -0.86(-1.08%)
Feb 02, 2021 83.74 83.83 79.16 79.34 581,029 -3.32(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.