Cassava Sciences Inc (SAVA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.234 | -9.140625 | 2.56 | 2.84 | 2.295 | 1519845 | 2.6208503 | CS |
| 4 | -0.004 | -0.171673819742 | 2.33 | 2.84 | 2.25 | 1247841 | 2.45884338 | CS |
| 12 | -0.994 | -29.9397590361 | 3.32 | 3.37 | 2.23 | 2702105 | 2.69240272 | CS |
| 26 | -28.324 | -92.4110929853 | 30.65 | 33.98 | 2.23 | 3593443 | 9.94041876 | CS |
| 52 | -19.424 | -89.3057471264 | 21.75 | 42.2 | 2.23 | 2752179 | 13.51460742 | CS |
| 156 | -39.474 | -94.4354066986 | 41.8 | 51.59 | 2.23 | 1897293 | 21.06884956 | CS |
| 260 | -4.444 | -65.6425406204 | 6.77 | 146.16 | 1.11 | 3032972 | 33.38836536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 2.42 | -0.08 | -3.20 | 2.49 | 2.515 | 2.36 | 1500453 |
| 1740440100 | 2.5 | -0.05 | -1.96 | 2.56 | 2.62 | 2.49 | 1092746 |
| 1740180900 | 2.55 | -0.15 | -5.56 | 2.7599999 | 2.8 | 2.55 | 1102158 |
| 1740094500 | 2.7 | -0.08 | -2.88 | 2.7799999 | 2.84 | 2.68 | 1372324 |
| 1740008100 | 2.7799999 | 0.21 | 8.17 | 2.56 | 2.8393 | 2.52 | 2531543 |
| 1739921700 | 2.57 | 0.15 | 6.20 | 2.46 | 2.6 | 2.46 | 1421710 |
| 1739576100 | 2.42 | 0.04 | 1.68 | 2.38 | 2.5351 | 2.38 | 1416273 |
| 1739489700 | 2.38 | 0.05 | 2.15 | 2.33 | 2.39 | 2.2799999 | 1208843 |
| 1739403300 | 2.33 | 0.02 | 0.87 | 2.3 | 2.34 | 2.27 | 832684 |
| 1739316900 | 2.31 | -0.01 | -0.43 | 2.29 | 2.355 | 2.27 | 1019720 |
| 1739230500 | 2.32 | 0.05 | 2.20 | 2.29 | 2.35 | 2.29 | 681638 |
| 1738971300 | 2.27 | -0.07 | -2.99 | 2.33 | 2.375 | 2.25 | 1167806 |
| 1738884900 | 2.34 | -0.1 | -4.10 | 2.4 | 2.44 | 2.33 | 1195373 |
| 1738798500 | 2.44 | 0.05 | 2.09 | 2.39 | 2.49 | 2.31 | 1948312 |
| 1738712100 | 2.39 | 0.03 | 1.27 | 2.39 | 2.45 | 2.34 | 1125094 |
| 1738625700 | 2.36 | -0.02 | -0.84 | 2.3 | 2.38 | 2.2808 | 1018220 |
| 1738366500 | 2.38 | 0 | 0.00 | 2.36 | 2.48 | 2.355 | 1039336 |
| 1738280100 | 2.38 | 0.07 | 3.03 | 2.31 | 2.41 | 2.31 | 1101136 |
| 1738193700 | 2.31 | -0.04 | -1.70 | 2.33 | 2.38 | 2.3 | 933618 |
| 1738107300 | 2.35 | -0.12 | -4.86 | 2.45 | 2.48 | 2.34 | 1776570 |
| 1738020900 | 2.47 | -0.05 | -1.98 | 2.45 | 2.5699 | 2.45 | 1281255 |
| 1737761700 | 2.52 | -0.07 | -2.70 | 2.55 | 2.665 | 2.47 | 2208142 |
| 1737675300 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1737588900 | 2.59 | -0.03 | -1.15 | 2.65 | 2.66 | 2.58 | 927416 |
| 1737502500 | 2.62 | -0.13 | -4.73 | 2.75 | 2.77 | 2.61 | 1541706 |
| 1737156900 | 2.75 | 0.06 | 2.23 | 2.72 | 2.7799999 | 2.66 | 2078184 |
| 1737070500 | 2.69 | -0.03 | -0.92 | 2.72 | 2.74 | 2.645 | 1142003 |
| 1736984100 | 2.715 | 0.11 | 4.02 | 2.66 | 2.83 | 2.66 | 2180408 |
| 1736897700 | 2.61 | -0.12 | -4.40 | 2.77 | 2.7812 | 2.5707 | 1894738 |
| 1736811300 | 2.73 | -0.1 | -3.53 | 2.73 | 2.77 | 2.555 | 2794964 |
| 1736552100 | 2.83 | 0 | 0.18 | 2.7799999 | 2.911 | 2.7599999 | 1584225 |
| 1736379300 | 2.825 | -0.2 | -6.46 | 2.92 | 3 | 2.7 | 3631876 |
| 1736292900 | 3.02 | 0.08 | 2.72 | 2.99 | 3.18 | 2.87 | 3578697 |
| 1736206500 | 2.94 | 0.05 | 1.73 | 2.93 | 3.15 | 2.81 | 5372545 |
| 1735947300 | 2.89 | 0.14 | 5.09 | 2.75 | 3.06 | 2.75 | 5579014 |
| 1735860900 | 2.75 | 0.39 | 16.53 | 2.38 | 2.859 | 2.38 | 6479729 |
| 1735688100 | 2.36 | -0.04 | -1.67 | 2.36 | 2.441063 | 2.27 | 3875700 |
| 1735601700 | 2.4 | -0.1 | -4.00 | 2.44 | 2.65 | 2.36 | 4218103 |
| 1735342500 | 2.5 | -0.09 | -3.47 | 2.54 | 2.64 | 2.47 | 2960409 |
| 1735256100 | 2.59 | 0.25 | 10.68 | 2.36 | 2.6 | 2.2799999 | 4783681 |
| 1735077840 | 2.34 | -0.07 | -2.90 | 2.43 | 2.43 | 2.2599999 | 2154541 |
| 1734996900 | 2.41 | 0.06 | 2.55 | 2.34 | 2.68 | 2.3108 | 4197195 |
| 1734737700 | 2.35 | 0.06 | 2.62 | 2.2599999 | 2.41 | 2.23 | 3193895 |
| 1734651300 | 2.29 | -0.12 | -4.98 | 2.39 | 2.455 | 2.2799999 | 3286676 |
| 1734564900 | 2.41 | -0.14 | -5.49 | 2.52 | 2.64 | 2.39 | 2924723 |
| 1734478500 | 2.55 | -0.11 | -4.14 | 2.64 | 2.7 | 2.55 | 2706823 |
| 1734392100 | 2.66 | -0.09 | -3.27 | 2.7599999 | 2.83 | 2.64 | 3104342 |
| 1734132900 | 2.75 | -0.04 | -1.43 | 2.79 | 2.84 | 2.69 | 2283124 |
| 1734046500 | 2.79 | -0.06 | -2.11 | 2.84 | 2.85 | 2.71 | 2564735 |
| 1733960100 | 2.85 | -0.04 | -1.38 | 2.86 | 2.89 | 2.7599999 | 3148074 |
| 1733873700 | 2.89 | -0.05 | -1.70 | 2.94 | 3.04 | 2.8866 | 3289763 |
| 1733787300 | 2.94 | -0.28 | -8.70 | 3.21 | 3.22 | 2.93 | 5079268 |
| 1733528100 | 3.22 | 0.16 | 5.23 | 3.0299999 | 3.2799999 | 3.02 | 6009012 |
| 1733441700 | 3.06 | 0.11 | 3.73 | 2.93 | 3.2 | 2.7799999 | 7182708 |
| 1733355300 | 2.95 | -0.4 | -11.94 | 3.32 | 3.37 | 2.9 | 11190417 |
| 1733268900 | 3.35 | -0.1 | -2.76 | 3.4 | 3.55 | 3.25 | 7950303 |
| 1733182500 | 3.445 | -0.4 | -10.29 | 3.77 | 3.794 | 3.4 | 13547967 |
| 1732917840 | 3.84 | -0.14 | -3.52 | 3.93 | 4 | 3.77 | 15862419 |
| 1732750500 | 3.98 | 0.16 | 4.05 | 3.73 | 4.15 | 3.71 | 20268283 |
| 1732664100 | 3.825 | -0.47 | -10.94 | 4.33 | 4.33 | 3.65 | 32863216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
