Australia markets close in 2 hours 11 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
36.91+3.29 (+9.79%)
At close: 04:00PM EST
36.50 -0.41 (-1.11%)
After hours: 07:52PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202233.4938.5033.0236.9136.912,182,800
06 Dec 202233.7435.2833.1233.6233.62980,000
05 Dec 202235.3135.6533.5033.7433.74763,500
02 Dec 202234.0036.4733.7135.8335.831,162,400
01 Dec 202234.7635.1533.2934.1434.14700,600
30 Nov 202234.4434.9233.4434.8334.831,068,300
29 Nov 202233.9136.1933.7434.4034.40959,100
28 Nov 202234.6635.6433.8033.9133.91565,100
25 Nov 202233.5035.3233.1034.9234.92437,800
23 Nov 202233.1134.3932.6933.6433.64719,000
22 Nov 202232.5233.1731.7032.9032.901,353,800
21 Nov 202232.8634.0531.3032.6132.61922,000
18 Nov 202234.8036.5029.5033.3333.334,171,000
17 Nov 202234.7336.4833.5034.5634.561,176,400
16 Nov 202239.0640.1534.6734.8734.871,986,800
15 Nov 202242.0743.1239.5940.1040.101,387,900
14 Nov 202237.5544.2837.5541.1541.154,384,500
11 Nov 202234.7138.9734.5637.6037.601,806,500
10 Nov 202235.5436.0234.5834.9634.96796,700
09 Nov 202235.4035.5033.8534.5934.59525,700
08 Nov 202234.0136.6034.0134.8934.891,036,000
07 Nov 202235.0237.7533.9734.1134.111,237,100
04 Nov 202234.4635.3833.2035.2735.27661,500
03 Nov 202235.9238.8034.0034.2134.211,427,400
02 Nov 202235.6936.6631.3235.7235.722,544,100
01 Nov 202236.9037.9035.6035.9635.96800,500
31 Oct 202236.9538.5336.2336.4436.44871,900
28 Oct 202235.0436.7634.5936.7636.76984,100
27 Oct 202235.3336.1834.7234.8334.83573,400
26 Oct 202234.0535.9934.0535.5535.55603,600
25 Oct 202234.2036.9333.9934.3134.31900,100
24 Oct 202234.5034.9533.4034.0734.07556,700
21 Oct 202233.8735.1533.1634.9934.99708,100
20 Oct 202232.9334.4232.6333.9433.94757,700
19 Oct 202234.5035.0032.7533.2833.28770,900
18 Oct 202236.7037.2034.5934.9234.92728,200
17 Oct 202236.8138.4535.8935.9235.921,184,500
14 Oct 202237.8738.0035.7836.4636.461,032,300
13 Oct 202235.4937.9234.5937.2137.211,246,700
12 Oct 202235.5037.1333.6935.8635.861,893,200
11 Oct 202236.4737.2235.1035.6435.64930,200
10 Oct 202238.9439.3534.7736.3236.322,000,400
07 Oct 202242.0242.7639.1439.9339.932,004,200
06 Oct 202240.7046.2940.5242.3542.354,263,600
05 Oct 202241.3041.5839.6540.9740.971,023,700
04 Oct 202241.9942.9840.9641.7241.721,225,700
03 Oct 202242.0042.7739.7041.5041.501,689,000
30 Sept 202242.6344.8041.0841.8241.822,039,300
29 Sept 202242.9045.9742.2043.0743.072,795,100
28 Sept 202248.8550.7741.3443.8443.846,035,800
27 Sept 202246.0046.9043.3246.1846.183,623,500
26 Sept 202240.7547.6740.7545.1945.197,581,100
23 Sept 202238.3544.6238.1141.8741.8713,842,600
22 Sept 202237.9251.5936.8851.0651.0623,646,900
21 Sept 202237.7141.2436.1137.6437.647,205,300
20 Sept 202230.0139.7329.7038.9138.917,613,300
19 Sept 202230.6831.2329.6730.3030.301,152,200
16 Sept 202231.0032.4430.2031.0431.041,259,700
15 Sept 202232.8033.6031.5431.5831.581,135,600
14 Sept 202230.5633.0329.5132.9232.921,756,000
13 Sept 202232.0035.5830.8230.8730.872,707,300
12 Sept 202234.3934.4831.8233.3833.381,711,700
09 Sept 202230.0833.5029.3932.8032.803,305,200
08 Sept 202229.5530.1328.5429.6129.611,268,500
07 Sept 202228.1530.8028.0129.3229.322,416,100
06 Sept 202225.0428.7225.0428.3628.362,958,300
02 Sept 202225.5025.5224.4024.6824.68934,000
01 Sept 202225.5625.9224.9125.3425.341,017,200
31 Aug 202226.0926.4924.8225.7325.731,163,800
30 Aug 202226.8227.4425.0826.2426.241,873,900
29 Aug 202228.5830.3025.1726.1226.123,372,600
26 Aug 202230.1230.3428.1029.3929.394,695,000
25 Aug 202228.5028.5526.0827.2827.283,129,300
24 Aug 202225.5428.3725.2827.8327.833,278,100
23 Aug 202224.6626.8923.5025.3125.312,548,800
22 Aug 202224.5026.3524.0324.6124.611,770,800
19 Aug 202226.0027.1924.6125.5825.582,642,500
18 Aug 202230.0533.3325.1226.4726.4719,317,500
17 Aug 202224.0834.8723.7525.7225.7235,022,100
16 Aug 202220.0820.8619.4720.2120.212,082,900
15 Aug 202220.3220.9519.7520.1920.19899,100
12 Aug 202219.9521.3219.7420.4220.421,350,200
11 Aug 202219.8821.4819.5019.8519.851,323,800
10 Aug 202221.0821.1019.6419.8219.82876,000
09 Aug 202219.1020.2219.0620.2120.211,244,300
08 Aug 202217.4020.9517.3719.4219.423,856,300
05 Aug 202217.2617.5616.8117.5017.501,935,600
04 Aug 202219.0019.3017.0017.1617.161,897,800
03 Aug 202218.9919.4617.5618.5018.502,282,300
02 Aug 202217.5020.3217.4119.3819.383,326,600
01 Aug 202216.3318.1615.9017.9517.953,301,500
29 July 202216.9917.1715.8516.3316.332,136,600
28 July 202218.2318.4916.7516.8416.842,616,300
27 July 202214.4019.0013.8418.6918.6913,411,000
26 July 202221.2521.8120.7521.7221.72510,300
25 July 202223.0023.0021.3021.6921.69794,000
22 July 202223.6023.8321.4522.9322.931,301,600
21 July 202224.1624.9323.1523.6423.641,114,300
20 July 202224.3625.5523.8524.2124.21683,100
19 July 202223.9424.9623.7524.3624.36680,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...