UK markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
21.46+0.72 (+3.48%)
As of 01:21PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.5821.6420.4321.4621.46412,882
24 Apr 202420.6820.8420.1720.7420.74480,200
23 Apr 202420.6521.2120.3520.5520.55499,200
22 Apr 202419.8020.8419.7420.5020.50768,600
19 Apr 202421.0121.2019.4719.6419.641,318,400
18 Apr 202421.2321.9420.7821.1921.19966,500
17 Apr 202421.0321.5920.7621.2721.27635,700
16 Apr 202419.9721.7419.4321.0321.031,246,500
15 Apr 202422.7822.9319.6120.0120.012,105,900
12 Apr 202426.0026.4522.5022.7522.751,876,200
11 Apr 202424.6126.6824.3026.1126.111,831,300
10 Apr 202424.4125.3624.0624.5124.511,003,400
09 Apr 202424.0025.5923.0625.4025.401,856,100
08 Apr 202421.3324.1221.1923.5723.571,294,800
05 Apr 202420.7521.4420.4321.3121.31552,500
04 Apr 202420.8820.9920.2220.4820.48739,300
03 Apr 202419.7220.6219.5520.5820.58613,100
02 Apr 202419.9020.0319.4619.7119.71626,200
01 Apr 202420.2620.8919.9020.2920.29435,600
28 Mar 202420.2620.6820.0220.2920.29470,300
27 Mar 202419.7120.4819.6220.4220.42377,300
26 Mar 202419.8920.1319.5119.7119.71380,200
25 Mar 202420.4920.9019.6719.7019.70562,500
22 Mar 202421.0521.0519.8019.8119.81637,600
21 Mar 202422.0122.1521.1621.1821.18358,300
20 Mar 202421.8322.3621.4221.9721.97411,500
19 Mar 202421.1522.2421.1521.9921.99573,100
18 Mar 202421.2621.5821.0121.2821.28456,400
15 Mar 202420.3821.3120.3821.2921.29610,600
14 Mar 202420.6522.4220.0620.6920.691,034,100
13 Mar 202420.6721.0520.3720.6520.65588,400
12 Mar 202418.3020.9318.3020.8120.811,608,500
11 Mar 202418.6219.1918.1818.4418.441,074,000
08 Mar 202419.5719.8518.6118.7818.781,232,900
07 Mar 202420.0020.0819.1319.2519.25836,800
06 Mar 202421.4021.6519.8419.8419.841,137,100
05 Mar 202422.4022.5021.4121.4121.41729,700
04 Mar 202423.0323.1922.2022.5122.51634,600
01 Mar 202423.0023.2822.8123.0023.00381,100
29 Feb 202423.2623.7822.6122.9822.98501,900
28 Feb 202423.1025.3822.8822.9322.93953,100
27 Feb 202422.1023.1221.9223.0023.00563,700
26 Feb 202421.7522.4221.6721.9221.92371,300
23 Feb 202422.1622.3121.8021.9321.93436,000
22 Feb 202422.2622.7822.0622.5122.51369,500
21 Feb 202422.4122.6421.8822.1522.15463,700
20 Feb 202423.4123.5222.2522.4722.47597,700
16 Feb 202424.5924.5923.7323.7523.75363,800
15 Feb 202424.1424.8723.9324.5724.57358,700
14 Feb 202424.2524.4223.7924.1024.10310,600
13 Feb 202424.4624.6023.5523.8123.81598,400
12 Feb 202424.8325.2924.6224.9124.91481,800
09 Feb 202425.3425.7424.8525.0625.06386,000
08 Feb 202425.3826.1924.8525.2525.25571,600
07 Feb 202423.5025.5223.3525.4025.401,205,200
06 Feb 202422.8223.6922.6623.6623.66325,600
05 Feb 202423.5323.5322.7522.9122.91403,700
02 Feb 202423.4023.8922.8923.7923.79570,200
01 Feb 202424.2724.2723.4223.8423.84349,400
31 Jan 202424.6725.2523.5823.9523.95673,300
30 Jan 202424.9224.9224.4124.6524.65256,500
29 Jan 202424.2124.9123.8624.9124.91322,000
26 Jan 202424.4924.9423.9924.2324.23474,300
25 Jan 202425.0225.7324.4024.5824.58596,700
24 Jan 202426.3227.1824.6724.9624.961,161,500
23 Jan 202426.2826.5825.8226.0226.02470,600
22 Jan 202426.2826.8825.7126.3026.30760,600
19 Jan 202425.9026.4725.2426.3926.39709,500
18 Jan 202425.3726.3624.6625.9225.92816,400
17 Jan 202425.4025.8924.6225.3525.35634,600
16 Jan 202426.1627.3725.2725.7425.741,257,500
12 Jan 202426.2626.8225.2326.2426.241,068,800
11 Jan 202424.2826.7523.9626.4126.411,828,700
10 Jan 202423.9124.3523.5824.2824.28561,300
09 Jan 202424.2324.4823.6223.9923.991,134,800
08 Jan 202423.6224.7423.4324.2824.281,032,200
05 Jan 202423.3824.4523.1223.7723.77923,600
04 Jan 202423.3223.6422.6523.4323.43772,200
03 Jan 202422.2523.9821.7523.7223.721,207,600
02 Jan 202422.2723.0922.2522.4222.42585,600
29 Dec 202322.9923.2622.0822.5122.51804,700
28 Dec 202322.5523.2022.3722.7822.78801,400
27 Dec 202323.5223.8022.3422.5122.511,111,500
26 Dec 202324.1724.6523.3323.3623.361,134,900
22 Dec 202324.9426.2723.5423.9423.941,735,700
21 Dec 202325.8525.8523.7424.8924.893,098,400
20 Dec 202327.9329.4227.3427.7627.762,210,400
19 Dec 202329.5730.1328.0028.1128.111,786,300
18 Dec 202329.4829.6828.3729.2629.261,231,200
15 Dec 202330.3031.3929.5129.5129.511,739,300
14 Dec 202329.3030.6528.2730.1130.111,528,400
13 Dec 202328.8529.3927.7029.0429.042,138,000
12 Dec 202327.0032.1026.6229.3529.355,288,400
11 Dec 202324.6028.0524.2927.7027.702,805,600
08 Dec 202321.0024.8420.9024.3924.392,309,600
07 Dec 202321.7922.0020.7520.7820.78555,600
06 Dec 202321.4222.2021.0521.7121.71583,500
05 Dec 202322.2122.4121.2721.3021.30591,600
04 Dec 202320.7522.2320.6622.1422.14868,400
01 Dec 202320.9321.3020.6720.8020.80590,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...