Australia markets close in 5 hours 23 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.88+0.29 (+0.98%)
At close: 04:00PM EST
29.75 -0.13 (-0.44%)
After hours: 06:39PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202329.5130.1828.5029.8829.88839,105
06 Feb 202330.5030.9229.4029.5929.59836,800
03 Feb 202330.9632.3830.4630.9230.921,078,400
02 Feb 202328.8032.6428.8031.5231.522,945,400
01 Feb 202328.1129.0927.3028.8028.801,103,000
31 Jan 202327.2329.0026.9628.0028.001,038,800
30 Jan 202328.7028.8827.1627.2427.241,325,900
27 Jan 202327.6129.7227.3828.9128.912,008,700
26 Jan 202327.8828.6427.1027.9127.911,522,100
25 Jan 202328.2528.2625.7227.4927.494,675,100
24 Jan 202333.9034.5727.6329.4429.4411,877,800
23 Jan 202334.6838.5334.5036.4436.442,169,400
20 Jan 202333.4635.4032.6034.8434.841,176,500
19 Jan 202334.1134.5032.6933.0633.06721,700
18 Jan 202334.8935.4333.1034.1634.16907,300
17 Jan 202333.8935.5133.4334.5834.58922,600
13 Jan 202333.7435.0033.0834.0034.00989,100
12 Jan 202335.0335.9932.4034.0634.061,893,200
11 Jan 202331.6036.2830.7035.5935.592,032,900
10 Jan 202329.1031.3728.8631.2431.241,094,800
09 Jan 202328.6529.7727.9228.8228.82861,600
06 Jan 202329.1331.6427.7728.5728.571,968,600
05 Jan 202329.4029.6328.1529.2829.28543,800
04 Jan 202327.7529.9427.5129.8029.80858,300
03 Jan 202329.8530.4626.5027.7627.761,243,700
30 Dec 202228.3729.5627.2529.5429.541,022,600
29 Dec 202227.8929.6827.7628.9328.931,168,600
28 Dec 202228.6028.9727.0027.8227.821,298,400
27 Dec 202231.4431.6528.5028.6728.671,375,500
23 Dec 202233.2733.9931.1231.6831.681,079,900
22 Dec 202236.4436.5428.0633.2533.253,214,600
21 Dec 202237.8039.5336.8136.8936.89864,400
20 Dec 202237.3739.0937.0137.7337.73698,500
19 Dec 202238.4338.7637.0638.1038.10718,300
16 Dec 202238.8740.5637.5438.7038.701,168,000
15 Dec 202243.5044.3939.2139.5739.571,184,500
14 Dec 202244.6045.4343.2044.1244.121,035,400
13 Dec 202243.2645.1341.1244.1644.161,563,000
12 Dec 202238.8042.5638.0742.1542.151,852,800
09 Dec 202238.5040.6138.1138.7338.731,095,400
08 Dec 202236.7339.9835.7538.4938.491,760,000
07 Dec 202233.4938.5033.0236.9136.912,199,600
06 Dec 202233.7435.2833.1233.6233.62980,000
05 Dec 202235.3135.6533.5033.7433.74763,500
02 Dec 202234.0036.4733.7135.8335.831,164,200
01 Dec 202234.7635.1533.2934.1434.14700,600
30 Nov 202234.4434.9233.4434.8334.831,069,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...