Australia markets open in 9 hours 27 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.02+0.04 (+0.20%)
At close: 04:00PM EDT
20.00 -0.02 (-0.10%)
After hours: 07:17PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202419.8220.2519.6820.0220.021,128,300
20 June 202419.4820.0619.2219.9819.98467,900
18 June 202419.7219.7419.2119.5119.51504,500
17 June 202419.7220.1119.3719.8819.88436,000
14 June 202419.8020.9219.5719.7219.72688,200
13 June 202419.4419.9418.8719.8919.89464,100
12 June 202419.3419.7518.8419.0719.07562,900
11 June 202419.0019.3018.6718.8118.81784,300
10 June 202419.7219.7218.9119.1319.13754,600
07 June 202419.7319.9419.4219.6319.63775,700
06 June 202420.8420.8419.7819.9419.94881,800
05 June 202421.1721.3520.5020.6820.68702,200
04 June 202421.7922.1020.6321.0421.041,198,100
03 June 202421.9922.4521.4722.0022.00367,800
31 May 202422.7422.9021.5522.0322.03598,900
30 May 202421.5422.5621.3822.4522.45426,500
29 May 202421.1921.7021.1621.2821.28353,600
28 May 202421.8622.0021.1521.6721.67384,600
24 May 202421.5722.8021.4421.7221.72637,800
23 May 202422.2222.2321.4121.8021.80376,200
22 May 202422.1622.3521.5222.1222.12327,400
21 May 202422.2122.4721.8922.2722.27311,100
20 May 202423.1523.5922.0422.1022.10649,100
17 May 202422.1223.3921.3623.1223.12774,600
16 May 202423.0023.1121.4721.5621.56643,700
15 May 202423.5024.1222.8223.0123.01867,800
14 May 202421.5023.4621.4823.3323.331,799,000
13 May 202420.5021.5520.2620.6220.62592,900
10 May 202421.0921.1220.0420.2320.23608,600
09 May 202421.6621.8020.9521.1121.11549,500
08 May 202421.7123.7321.1321.5721.571,189,900
07 May 202421.6321.9119.9321.8321.831,199,100
06 May 202422.0622.1121.4621.5221.52841,300
03 May 202422.1522.3621.9922.0522.051,147,900
02 May 202422.2022.2521.8922.0622.061,051,100
01 May 202422.1122.2621.9122.1422.14954,900
30 Apr 202422.0222.4022.0122.1522.15812,800
29 Apr 202422.3322.5021.9522.3022.30853,900
26 Apr 202422.0022.4621.6922.3422.341,080,600
25 Apr 202420.5821.8820.4321.7321.73911,700
24 Apr 202420.6820.8420.1720.7420.74481,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...