Sage Therapeutics Historical Data - SAGE

SAGE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 64.45 -2.69 -4.01% 67.53 68.18 63.6983 700,534
Feb 24 2020 67.14 -2.39 -3.44% 67.38 68.80 66.17 746,164
Feb 21 2020 69.53 -0.85 -1.21% 70.34 70.85 69.145 379,853
Feb 20 2020 70.38 1.35 1.96% 68.90 70.97 68.595 493,118
Feb 19 2020 69.03 0.42 0.61% 68.92 69.83 67.72 648,296
Feb 18 2020 68.61 0.53 0.78% 67.78 69.18 67.23 1,001,768
Feb 17 2020 68.08 0.00 +0.00% 68.39 68.6012 67.26 0
Feb 14 2020 68.08 0.04 0.06% 68.39 68.6012 67.26 449,007
Feb 13 2020 68.04 -0.83 -1.21% 68.23 68.84 67.28 536,249
Feb 12 2020 68.87 -0.76 -1.09% 70.26 70.66 68.60 622,870
Feb 11 2020 69.63 0.68 0.99% 69.25 71.00 68.47 455,756
Feb 10 2020 68.95 1.27 1.88% 67.92 69.00 67.35 566,439
Feb 07 2020 67.68 -0.62 -0.91% 68.25 68.96 66.895 491,551
Feb 06 2020 68.30 -0.60 -0.87% 69.18 69.755 67.87 442,205
Feb 05 2020 68.90 1.62 2.41% 67.94 69.96 67.69 728,778
Feb 04 2020 67.28 -0.12 -0.18% 68.46 69.40 65.69 488,742
Feb 03 2020 67.40 1.12 1.69% 65.53 67.92 65.53 476,122
Jan 31 2020 66.28 -0.53 -0.79% 66.49 70.00 65.31 437,094
Jan 30 2020 66.81 -1.85 -2.69% 68.07 68.07 65.03 629,529
Jan 29 2020 68.66 0.02 0.03% 68.69 69.25 68.38 470,086
Jan 28 2020 68.64 1.32 1.96% 68.16 68.87 66.95 422,310
Jan 27 2020 67.32 -0.70 -1.03% 66.86 68.71 66.00 691,740
Jan 24 2020 68.02 -2.44 -3.46% 70.80 71.86 67.75 1,175,234
Jan 23 2020 70.46 -1.38 -1.92% 71.51 72.45 68.75 1,063,683
Jan 22 2020 71.84 -1.43 -1.95% 73.80 75.21 71.66 723,511
Jan 21 2020 73.27 -3.13 -4.1% 75.97 76.14 72.85 1,120,528
Jan 20 2020 76.40 0.00 +0.00% 74.50 76.80 74.416 0
Jan 17 2020 76.40 2.31 3.12% 74.50 76.80 74.416 1,285,462
Jan 16 2020 74.09 -0.82 -1.09% 75.10 76.17 74.08 686,549
Jan 15 2020 74.91 -1.77 -2.31% 77.00 79.9357 74.65 900,143
Jan 14 2020 76.68 1.91 2.55% 74.29 77.01 73.92 1,213,334
Jan 13 2020 74.77 -2.47 -3.2% 77.64 78.275 74.55 890,769
Jan 10 2020 77.24 1.12 1.47% 76.38 79.00 75.30 1,174,990
Jan 09 2020 76.12 0.48 0.63% 76.03 76.19 73.86 672,127
Jan 08 2020 75.64 0.82 1.1% 74.60 76.00 73.00 637,282
Jan 07 2020 74.82 -0.58 -0.77% 75.71 76.97 74.15 590,962
Jan 06 2020 75.40 1.87 2.54% 72.89 75.64 72.269 849,670
Jan 03 2020 73.53 0.37 0.51% 71.68 75.08 71.57 749,981
Jan 02 2020 73.16 0.97 1.34% 72.73 73.49 71.55 554,353
Jan 01 2020 72.19 0.00 +0.00% 71.33 73.31 70.95 0
Dec 31 2019 72.19 0.60 0.84% 71.33 73.31 70.95 514,518
Dec 30 2019 71.59 -1.76 -2.4% 73.25 73.25 70.6134 679,830
Dec 27 2019 73.35 -0.81 -1.09% 74.25 75.5899 72.36 750,319
Dec 26 2019 74.16 -3.14 -4.06% 76.94 78.00 73.94 910,486
Dec 25 2019 77.30 0.00 +0.00% 74.50 77.30 74.30 0
Dec 24 2019 77.30 2.66 3.56% 74.50 77.30 74.30 395,687
Dec 23 2019 74.64 -0.55 -0.73% 76.26 77.20 73.6025 1,393,417
Dec 20 2019 75.19 1.95 2.66% 73.88 75.59 73.475 2,249,330
Dec 19 2019 73.24 1.54 2.15% 71.94 74.46 71.59 1,319,812
Dec 18 2019 71.70 2.69 3.9% 68.73 71.72 67.91 1,401,793
Dec 17 2019 69.01 -0.99 -1.41% 70.00 70.93 67.90 1,077,791
Dec 16 2019 70.00 -2.87 -3.94% 73.82 74.50 67.50 2,483,621
Dec 13 2019 72.87 0.28 0.39% 77.25 79.49 72.29 2,801,692
Dec 12 2019 72.59 3.92 5.71% 68.69 72.7695 68.4021 2,009,796
Dec 11 2019 68.67 5.38 8.5% 64.99 69.68 63.88 3,176,454
Dec 10 2019 63.29 0.63 1.01% 63.25 64.17 62.30 1,291,746
Dec 09 2019 62.66 -1.63 -2.54% 64.30 65.50 62.63 1,992,364
Dec 06 2019 64.29 4.09 6.79% 63.19 65.895 61.00 5,565,893
Dec 05 2019 60.203 -89.01 -59.65% 56.63 98.00 52.60 17,541,714
Dec 04 2019 149.21 -0.57 -0.38% 150.17 153.38 146.66 485,120
Dec 03 2019 149.78 -2.43 -1.6% 151.86 154.4419 149.66 470,338
Dec 02 2019 152.21 -2.39 -1.55% 153.86 154.77 147.68 406,716
Nov 29 2019 154.60 3.70 2.45% 151.95 155.33 150.9227 203,444


Your Recent History
NASDAQ
SAGE
Sage Thera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.