ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SAGE Sage Therapeutics Inc

18.74
-0.30 (-1.58%)
Mar 28 2024 - Closed
Delayed by 15 minutes

SAGE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 18.74 -0.30 -1.58% 19.06 19.34 18.51 1,004,673
Mar 27 2024 19.04 0.42 2.26% 18.80 19.19 18.71 551,386
Mar 26 2024 18.62 -0.07 -0.37% 19.25 19.25 18.42 830,173
Mar 25 2024 18.69 -0.53 -2.76% 19.16 19.515 18.60 530,933
Mar 22 2024 19.22 -0.75 -3.76% 20.23 20.32 19.18 447,305
Mar 21 2024 19.97 0.29 1.47% 19.68 20.28 19.255 791,397
Mar 20 2024 19.68 0.40 2.07% 19.09 19.735 18.86 681,438
Mar 19 2024 19.28 -0.09 -0.46% 19.33 19.68 19.04 860,491
Mar 18 2024 19.37 -0.60 -3.00% 20.09 20.09 18.96 1,389,397
Mar 15 2024 19.97 0.16 0.81% 20.01 20.73 19.83 1,619,614
Mar 14 2024 19.81 -0.80 -3.88% 20.39 20.54 19.69 774,695
Mar 13 2024 20.61 0.26 1.28% 20.07 20.90 20.07 1,036,384
Mar 12 2024 20.35 -0.83 -3.92% 21.05 21.22 20.25 672,690
Mar 11 2024 21.18 -0.91 -4.12% 21.79 22.18 21.065 706,774
Mar 08 2024 22.09 0.72 3.37% 21.76 22.34 21.595 596,581
Mar 07 2024 21.37 0.24 1.14% 21.25 21.79 20.93 626,715
Mar 06 2024 21.13 -0.10 -0.47% 21.50 21.65 21.03 880,982
Mar 05 2024 21.23 -0.54 -2.48% 21.96 21.97 21.14 813,856
Mar 04 2024 21.77 -0.09 -0.41% 22.00 22.15 21.48 750,814
Mar 01 2024 21.86 0.38 1.77% 21.62 22.17 21.42 803,586
Feb 29 2024 21.48 -1.07 -4.75% 22.97 23.00 21.41 1,004,778
Feb 28 2024 22.55 -0.16 -0.70% 22.60 22.76 21.92 1,010,714
Feb 27 2024 22.71 0.08 0.35% 22.85 23.22 22.63 756,119
Feb 26 2024 22.63 0.62 2.82% 21.95 22.66 21.95 786,040
Feb 23 2024 22.01 -0.24 -1.08% 22.26 22.38 21.45 1,117,688
Feb 22 2024 22.25 0.05 0.23% 21.88 22.59 21.32 991,996
Feb 21 2024 22.20 0.03 0.14% 22.02 22.48 21.74 792,752
Feb 20 2024 22.17 -1.10 -4.73% 23.15 23.19 22.06 1,577,804
Feb 16 2024 23.27 -2.14 -8.42% 25.30 25.30 23.21 1,571,133
Feb 15 2024 25.41 -0.34 -1.32% 26.50 26.50 25.26 1,582,670
Feb 14 2024 25.75 2.73 11.86% 25.25 27.39 23.63 2,978,912
Feb 13 2024 23.02 -0.81 -3.40% 22.53 23.76 22.53 1,487,867
Feb 12 2024 23.83 0.14 0.59% 23.50 24.14 23.28 1,237,470
Feb 09 2024 23.69 -0.09 -0.38% 23.85 24.23 23.24 873,654
Feb 08 2024 23.78 -0.13 -0.54% 23.94 24.14 23.52 741,335
Feb 07 2024 23.91 -0.81 -3.28% 24.79 24.885 23.72 630,814
Feb 06 2024 24.72 0.45 1.85% 24.19 24.91 23.86 907,786
Feb 05 2024 24.27 -0.50 -2.02% 24.46 24.56 23.83 580,881
Feb 02 2024 24.77 -1.23 -4.73% 25.59 25.61 24.39 581,383
Feb 01 2024 26.00 0.36 1.40% 25.75 26.18 25.4562 1,118,965
Jan 31 2024 25.64 -0.26 -1.00% 25.87 26.60 25.51 932,237
Jan 30 2024 25.90 -0.64 -2.41% 26.27 26.36 25.42 863,323
Jan 29 2024 26.54 0.18 0.68% 26.17 26.78 25.70 650,190
Jan 26 2024 26.36 0.09 0.34% 26.44 27.06 25.98 472,024
Jan 25 2024 26.27 -0.24 -0.91% 26.84 27.675 25.96 638,500
Jan 24 2024 26.51 -0.20 -0.75% 27.05 27.1042 26.44 831,623
Jan 23 2024 26.71 0.44 1.67% 26.67 27.13 26.17 678,927
Jan 22 2024 26.27 0.26 1.00% 26.19 26.53 25.965 828,710
Jan 19 2024 26.01 -0.01 -0.04% 26.24 26.545 25.93 815,068
Jan 18 2024 26.02 -0.93 -3.45% 26.96 27.1337 25.9975 779,632
Jan 17 2024 26.95 0.55 2.08% 26.00 27.07 25.925 991,026
Jan 16 2024 26.40 -0.15 -0.56% 26.26 26.51 25.54 734,091
Jan 12 2024 26.55 -0.34 -1.26% 27.41 28.26 26.18 1,142,788
Jan 11 2024 26.89 1.49 5.87% 25.01 27.15 24.82 1,733,019
Jan 10 2024 25.40 -0.97 -3.68% 26.33 26.68 24.9601 1,343,147
Jan 09 2024 26.37 1.27 5.06% 25.04 26.94 24.95 2,494,609
Jan 08 2024 25.10 3.63 16.91% 21.23 25.12 21.05 1,390,668
Jan 05 2024 21.47 0.34 1.61% 21.00 21.48 20.61 605,719
Jan 04 2024 21.13 -0.54 -2.49% 21.67 21.765 20.94 723,152
Jan 03 2024 21.67 -0.81 -3.60% 22.32 22.39 21.64 683,705
Jan 02 2024 22.48 0.81 3.74% 21.35 22.85 21.14 706,019

Your Recent History

Delayed Upgrade Clock