UK markets closed

Sage Therapeutics, Inc. (SAGE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.00+1.05 (+8.11%)
At close: 04:00PM EDT
14.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202413.5214.5213.4514.0014.002,306,912
23 Apr 202412.9113.3812.7412.9512.95815,200
22 Apr 202413.4213.5012.8912.8912.89803,200
19 Apr 202412.9313.6112.9313.3313.331,258,700
18 Apr 202412.2413.5012.2013.0313.031,757,600
17 Apr 202412.9613.4210.9212.5712.574,315,900
16 Apr 202415.2215.7415.0615.6315.631,939,500
15 Apr 202415.6015.6015.0615.3215.32846,200
12 Apr 202416.2716.3715.2815.4415.441,429,300
11 Apr 202416.6616.8116.2416.5716.57732,500
10 Apr 202416.2616.5615.8816.4516.45843,500
09 Apr 202416.6817.0516.2716.5216.52648,500
08 Apr 202416.4816.7516.2816.6016.60495,000
05 Apr 202416.4716.7616.0016.4216.42669,700
04 Apr 202417.0517.5016.4816.5816.58794,500
03 Apr 202417.2017.4516.7517.1517.15799,800
02 Apr 202417.6717.7917.2417.2517.25771,300
01 Apr 202418.7118.7617.8017.9017.90667,800
28 Mar 202419.0619.3418.5118.7418.741,004,700
27 Mar 202418.8019.1918.7119.0419.04551,400
26 Mar 202419.2519.2518.4218.6218.62830,200
25 Mar 202419.1619.5118.6018.6918.69530,900
22 Mar 202420.2320.3219.1819.2219.22447,300
21 Mar 202419.7820.2819.2519.9719.97791,200
20 Mar 202419.0919.7418.8619.6819.68681,400
19 Mar 202419.3319.6819.0419.2819.28860,500
18 Mar 202420.0920.0918.9619.3719.371,389,400
15 Mar 202420.0120.7619.8319.9719.971,647,200
14 Mar 202420.3920.5419.6919.8119.81774,700
13 Mar 202420.0720.9020.0720.6120.611,036,400
12 Mar 202421.0521.2220.2520.3520.35672,700
11 Mar 202421.7922.1821.0721.1821.18706,800
08 Mar 202421.7622.3421.5922.0922.09596,600
07 Mar 202421.2521.7920.9321.3721.37626,700
06 Mar 202421.5021.6521.0321.1321.13880,800
05 Mar 202421.9621.9721.1421.2321.23814,200
04 Mar 202422.0022.1521.4821.7721.77750,800
01 Mar 202421.6222.1721.4221.8621.86803,600
29 Feb 202422.9723.0021.4121.4821.481,004,800
28 Feb 202422.6022.7621.9222.5522.551,010,700
27 Feb 202422.8523.2222.6322.7122.71756,100
26 Feb 202421.9522.6621.9522.6322.63786,000
23 Feb 202422.2622.3821.4522.0122.011,113,100
22 Feb 202421.8822.5921.3222.2522.25992,000
21 Feb 202422.0222.4821.7422.2022.20792,800
20 Feb 202423.1523.1922.0622.1722.171,577,800
16 Feb 202425.3025.3023.2123.2723.271,571,100
15 Feb 202426.1426.2525.2625.4125.411,582,700
14 Feb 202425.2527.3923.6325.7525.752,978,900
13 Feb 202423.0623.7622.5323.0223.021,506,700
12 Feb 202423.5024.1423.2823.8323.831,237,500
09 Feb 202423.8524.2323.2423.6923.69873,700
08 Feb 202423.9424.1423.5223.7823.78741,300
07 Feb 202424.7924.8923.7223.9123.91630,800
06 Feb 202424.1924.9123.8624.7224.72907,800
05 Feb 202424.4624.5623.8324.2724.27580,900
02 Feb 202425.5925.6124.3924.7724.77581,400
01 Feb 202425.7526.1825.4626.0026.001,119,000
31 Jan 202425.8726.6025.5125.6425.64932,200
30 Jan 202426.2726.3625.4225.9025.90863,300
29 Jan 202426.1726.7825.7026.5426.54650,200
26 Jan 202426.4427.0625.9826.3626.36472,000
25 Jan 202426.8427.6725.9626.2726.27638,500
24 Jan 202427.0527.1026.4426.5126.51831,600
23 Jan 202426.6727.1326.1726.7126.71678,900
22 Jan 202426.0526.5325.9726.2726.27828,700
19 Jan 202426.2426.5525.9326.0126.01815,100
18 Jan 202426.9627.1326.0026.0226.02780,000
17 Jan 202426.0027.0725.9226.9526.95991,000
16 Jan 202426.2626.5125.5426.4026.40734,100
12 Jan 202427.4128.2626.1826.5526.551,142,800
11 Jan 202425.0127.1524.8226.8926.891,733,000
10 Jan 202426.3326.6824.9625.4025.401,343,100
09 Jan 202425.0426.9424.9526.3726.372,495,000
08 Jan 202421.2325.1221.0525.1025.101,391,200
05 Jan 202421.0021.4820.6121.4721.47605,700
04 Jan 202421.6721.7620.9421.1321.13723,100
03 Jan 202422.3222.3921.6121.6721.67683,700
02 Jan 202421.3522.8521.3122.4822.48706,000
29 Dec 202322.0822.0821.6421.6721.67506,600
28 Dec 202322.3022.7621.8022.0622.06667,900
27 Dec 202322.2522.3821.8422.2622.26471,300
26 Dec 202322.0722.4021.9022.1722.17480,900
22 Dec 202321.7522.4321.4921.8521.85607,200
21 Dec 202321.1621.6921.0821.4721.47594,100
20 Dec 202322.0122.0720.8320.8820.88763,600
19 Dec 202321.4622.2421.1522.2222.22671,900
18 Dec 202321.5621.6521.0321.1521.15681,800
15 Dec 202321.5122.0321.1921.6621.662,559,300
14 Dec 202322.0022.0020.8221.2121.211,221,300
13 Dec 202319.8221.3719.7321.3521.351,193,800
12 Dec 202319.9419.9419.3519.8019.80701,200
11 Dec 202319.8720.1319.3820.0220.02948,500
08 Dec 202320.7620.9519.9820.0120.01779,300
07 Dec 202320.8821.2220.5120.8920.89621,300
06 Dec 202320.9521.1520.5820.8520.85630,900
05 Dec 202320.5220.9820.2320.8220.82651,800
04 Dec 202320.1220.8419.8120.8420.84653,300
01 Dec 202319.4820.4018.8520.3920.39893,800
30 Nov 202319.7620.1619.4619.5819.58646,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...