Australia markets open in 3 hours 43 minutes

Sage Therapeutics, Inc. (SAGE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.05+0.87 (+7.78%)
At close: 04:00PM EDT
12.05 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202411.1312.1511.1012.0512.052,564,039
20 May 202411.7011.7411.0011.1811.183,913,600
17 May 202411.9212.0411.6711.7011.70936,700
16 May 202411.7112.1211.4712.0112.011,015,100
15 May 202412.3212.5811.6911.7111.71958,600
14 May 202412.3912.9811.8511.9911.992,017,200
13 May 202411.9612.3811.8112.1612.16805,200
10 May 202412.4012.4511.8611.9011.90698,000
09 May 202412.3912.5512.2012.3412.34889,700
08 May 202412.8012.9212.2812.3912.39746,800
07 May 202413.2213.2312.6212.9812.98785,300
06 May 202414.0014.3113.2313.2513.25524,700
03 May 202413.4613.9713.4513.9413.94895,700
02 May 202413.3813.4512.8413.1013.10914,500
01 May 202414.1114.5613.1913.2813.281,516,100
30 Apr 202413.9514.4813.9013.9413.94766,100
29 Apr 202413.8214.7113.6314.1814.18864,600
26 Apr 202413.8713.9113.3813.6913.691,493,700
25 Apr 202413.6214.9713.5613.5813.581,414,500
24 Apr 202413.8514.5213.4514.0014.002,521,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...