Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Sage Therapeutics, Inc. - Common Stock (NQ:SAGE)

6.415 +0.035 (+0.55%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	6.580	6.610	6.360	6.380	965,767	-0.23(-3.48%)
May 13, 2025	6.790	6.796	6.580	6.610	877,856	-0.14(-2.07%)
May 12, 2025	6.760	6.850	6.630	6.750	706,487	+0.19(+2.90%)
May 09, 2025	6.730	6.890	6.500	6.560	997,942	-0.15(-2.24%)
May 08, 2025	6.970	6.995	6.700	6.710	817,747	-0.11(-1.61%)
May 07, 2025	7.090	7.090	6.777	6.820	596,181	-0.04(-0.58%)
May 06, 2025	7.130	7.140	6.825	6.860	1,566,562	-0.31(-4.32%)
May 05, 2025	7.280	7.360	7.135	7.170	722,068	-0.13(-1.78%)
May 02, 2025	7.530	7.625	7.255	7.300	1,060,189	-0.18(-2.41%)
May 01, 2025	7.300	7.540	7.270	7.480	1,317,843	+0.19(+2.61%)
Apr 30, 2025	7.500	7.635	7.230	7.290	1,331,018	-0.31(-4.08%)
Apr 29, 2025	7.780	7.820	7.570	7.600	1,019,973	-0.17(-2.19%)
Apr 28, 2025	7.770	7.860	7.690	7.770	565,057	-0.02(-0.26%)
Apr 25, 2025	7.730	8.015	7.730	7.790	1,020,488	+0.00(+0.00%)
Apr 24, 2025	7.630	7.790	7.560	7.790	814,155	+0.17(+2.23%)
Apr 23, 2025	7.750	7.890	7.610	7.620	992,478	-0.06(-0.78%)
Apr 22, 2025	7.550	7.730	7.430	7.680	1,047,678	+0.24(+3.23%)
Apr 21, 2025	7.370	7.640	7.270	7.440	734,658	+0.01(+0.13%)
Apr 17, 2025	7.330	7.535	7.330	7.430	616,535	+0.06(+0.81%)
Apr 16, 2025	7.450	7.470	7.280	7.370	608,403	-0.17(-2.25%)
Apr 15, 2025	7.420	7.635	7.410	7.540	845,832	+0.14(+1.89%)
Apr 14, 2025	7.330	7.460	7.240	7.400	835,606	+0.24(+3.35%)
Apr 11, 2025	6.900	7.195	6.770	7.160	1,110,747	+0.25(+3.62%)
Apr 10, 2025	6.780	7.020	6.700	6.910	1,078,520	-0.01(-0.14%)
Apr 09, 2025	6.320	7.100	6.135	6.920	1,686,215	+0.53(+8.29%)
Apr 08, 2025	6.840	6.910	6.340	6.390	1,343,957	-0.27(-4.05%)
Apr 07, 2025	6.650	6.860	6.422	6.660	2,050,190	-0.20(-2.92%)
Apr 04, 2025	7.280	7.310	6.770	6.860	3,923,746	-0.51(-6.92%)
Apr 03, 2025	7.680	7.680	7.350	7.370	1,013,544	-0.40(-5.15%)
Apr 02, 2025	7.820	7.970	7.700	7.770	823,425	-0.09(-1.15%)
Apr 01, 2025	7.960	7.960	7.720	7.860	1,305,266	-0.09(-1.13%)
Mar 31, 2025	8.110	8.110	7.890	7.950	1,598,348	-0.33(-3.99%)
Mar 28, 2025	8.690	8.810	8.235	8.280	855,644	-0.38(-4.39%)
Mar 27, 2025	8.570	8.705	8.530	8.660	956,336	+0.06(+0.70%)
Mar 26, 2025	8.570	8.675	8.400	8.600	1,945,187	+0.07(+0.82%)
Mar 25, 2025	8.050	8.555	7.990	8.530	1,792,232	+0.32(+3.90%)
Mar 24, 2025	8.150	8.255	8.085	8.210	896,326	+0.11(+1.36%)
Mar 21, 2025	7.940	8.240	7.940	8.100	1,038,579	+0.09(+1.12%)
Mar 20, 2025	8.040	8.105	7.940	8.010	493,017	-0.05(-0.62%)
Mar 19, 2025	7.860	8.110	7.840	8.060	745,528	+0.20(+2.54%)
Mar 18, 2025	7.960	8.009	7.810	7.860	592,419	-0.17(-2.06%)
Mar 17, 2025	7.720	8.220	7.700	8.025	1,208,122	+0.31(+3.95%)
Mar 14, 2025	7.880	8.000	7.660	7.720	895,095	-0.13(-1.66%)
Mar 13, 2025	7.640	7.920	7.615	7.850	1,254,325	+0.16(+2.08%)
Mar 12, 2025	7.460	7.795	7.365	7.690	1,803,217	+0.29(+3.92%)
Mar 11, 2025	7.140	7.420	6.980	7.400	1,763,876	+0.13(+1.79%)
Mar 10, 2025	7.440	7.505	7.180	7.270	1,302,694	-0.23(-3.07%)
Mar 07, 2025	7.580	7.580	7.400	7.500	1,053,598	-0.08(-1.06%)
Mar 06, 2025	7.460	7.635	7.450	7.580	1,266,436	+0.03(+0.40%)
Mar 05, 2025	7.160	7.560	7.070	7.550	2,119,557	+0.23(+3.14%)
Mar 04, 2025	7.150	7.340	7.115	7.320	1,599,527	+0.12(+1.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sage Therapeutics, Inc. - Common Stock (NQ:SAGE)

Historical Prices