News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

40.97

-0.75

(-1.80%)

At close: 04:00PM EDT

41.96

+0.99

(+2.42%)

Pre-market:

05:39AM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	41.30	41.58	39.65	40.97	40.97	1,022,200
04 Oct 2022	41.99	42.98	40.96	41.72	41.72	1,225,700
03 Oct 2022	42.00	42.77	39.70	41.50	41.50	1,689,000
30 Sept 2022	42.63	44.80	41.08	41.82	41.82	2,036,100
29 Sept 2022	42.90	45.97	42.20	43.07	43.07	2,795,100
28 Sept 2022	48.85	50.77	41.34	43.84	43.84	6,035,800
27 Sept 2022	46.00	46.90	43.32	46.18	46.18	3,623,500
26 Sept 2022	40.75	47.67	40.75	45.19	45.19	7,581,100
23 Sept 2022	38.35	44.62	38.11	41.87	41.87	13,831,800
22 Sept 2022	37.92	51.59	36.88	51.06	51.06	23,646,900
21 Sept 2022	37.71	41.24	36.11	37.64	37.64	7,205,300
20 Sept 2022	30.01	39.73	29.70	38.91	38.91	7,613,300
19 Sept 2022	30.68	31.23	29.67	30.30	30.30	1,152,200
16 Sept 2022	31.00	32.44	30.20	31.04	31.04	1,258,000
15 Sept 2022	32.80	33.60	31.54	31.58	31.58	1,135,600
14 Sept 2022	30.56	33.03	29.51	32.92	32.92	1,756,000
13 Sept 2022	32.00	35.58	30.82	30.87	30.87	2,707,300
12 Sept 2022	34.39	34.48	31.82	33.38	33.38	1,711,700
09 Sept 2022	30.08	33.50	29.39	32.80	32.80	3,305,200
08 Sept 2022	29.55	30.13	28.54	29.61	29.61	1,268,500
07 Sept 2022	28.15	30.80	28.01	29.32	29.32	2,416,100
06 Sept 2022	25.04	28.72	25.04	28.36	28.36	2,958,300
02 Sept 2022	25.50	25.52	24.40	24.68	24.68	930,900
01 Sept 2022	25.56	25.92	24.91	25.34	25.34	1,017,200
31 Aug 2022	26.09	26.49	24.82	25.73	25.73	1,163,800
30 Aug 2022	26.82	27.44	25.08	26.24	26.24	1,873,900
29 Aug 2022	28.58	30.30	25.17	26.12	26.12	3,372,600
26 Aug 2022	30.12	30.34	28.10	29.39	29.39	4,695,000
25 Aug 2022	28.50	28.55	26.08	27.28	27.28	3,129,300
24 Aug 2022	25.54	28.37	25.28	27.83	27.83	3,278,100
23 Aug 2022	24.66	26.89	23.50	25.31	25.31	2,548,800
22 Aug 2022	24.50	26.35	24.03	24.61	24.61	1,770,800
19 Aug 2022	26.00	27.19	24.61	25.58	25.58	2,642,500
18 Aug 2022	30.05	33.33	25.12	26.47	26.47	19,317,500
17 Aug 2022	24.08	34.87	23.75	25.72	25.72	35,022,100
16 Aug 2022	20.08	20.86	19.47	20.21	20.21	2,082,900
15 Aug 2022	20.32	20.95	19.75	20.19	20.19	899,100
12 Aug 2022	19.95	21.32	19.74	20.42	20.42	1,350,200
11 Aug 2022	19.88	21.48	19.50	19.85	19.85	1,323,800
10 Aug 2022	21.08	21.10	19.64	19.82	19.82	876,000
09 Aug 2022	19.10	20.22	19.06	20.21	20.21	1,244,300
08 Aug 2022	17.40	20.95	17.37	19.42	19.42	3,856,300
05 Aug 2022	17.26	17.56	16.81	17.50	17.50	1,935,600
04 Aug 2022	19.00	19.30	17.00	17.16	17.16	1,897,800
03 Aug 2022	18.99	19.46	17.56	18.50	18.50	2,282,300
02 Aug 2022	17.50	20.32	17.41	19.38	19.38	3,326,600
01 Aug 2022	16.33	18.16	15.90	17.95	17.95	3,301,500
29 July 2022	16.99	17.17	15.85	16.33	16.33	2,136,600
28 July 2022	18.23	18.49	16.75	16.84	16.84	2,616,300
27 July 2022	14.40	19.00	13.84	18.69	18.69	13,411,000
26 July 2022	21.25	21.81	20.75	21.72	21.72	510,300
25 July 2022	23.00	23.00	21.30	21.69	21.69	794,000
22 July 2022	23.60	23.83	21.45	22.93	22.93	1,301,600
21 July 2022	24.16	24.93	23.15	23.64	23.64	1,114,300
20 July 2022	24.36	25.55	23.85	24.21	24.21	683,100
19 July 2022	23.94	24.96	23.75	24.36	24.36	680,400
18 July 2022	24.00	24.62	23.33	23.57	23.57	614,700
15 July 2022	23.78	24.17	23.15	23.91	23.91	880,700
14 July 2022	23.20	23.42	21.82	23.27	23.27	790,300
13 July 2022	22.95	23.90	22.77	23.40	23.40	576,100
12 July 2022	23.34	23.93	22.89	23.23	23.23	601,800
11 July 2022	24.08	24.52	22.84	23.34	23.34	718,800
08 July 2022	24.51	25.27	23.88	24.28	24.28	762,500
07 July 2022	24.34	25.63	24.34	24.91	24.91	875,200
06 July 2022	26.01	26.99	24.25	24.43	24.43	1,067,300
05 July 2022	26.44	27.13	26.00	26.49	26.49	700,200
01 July 2022	27.88	28.74	25.82	26.51	26.51	757,400
30 June 2022	29.24	30.08	27.87	28.12	28.12	937,000
29 June 2022	29.17	29.99	28.30	29.75	29.75	394,100
28 June 2022	30.52	30.90	28.61	29.47	29.47	714,000
27 June 2022	30.50	31.12	29.90	30.85	30.85	557,600
24 June 2022	30.80	31.57	29.42	30.44	30.44	1,219,800
23 June 2022	29.27	31.11	28.30	30.80	30.80	1,100,000
22 June 2022	26.59	29.49	26.53	29.27	29.27	1,379,900
21 June 2022	27.30	28.00	26.02	26.61	26.61	737,700
17 June 2022	26.54	28.67	26.54	26.92	26.92	867,700
16 June 2022	25.57	26.50	24.76	26.43	26.43	485,600
15 June 2022	24.25	27.03	24.09	26.80	26.80	777,300
14 June 2022	23.08	24.70	22.31	24.45	24.45	797,400
13 June 2022	25.58	26.41	22.31	22.67	22.67	1,353,000
10 June 2022	25.27	28.00	24.91	27.49	27.49	859,900
09 June 2022	28.22	28.45	25.81	25.87	25.87	617,500
08 June 2022	28.39	29.69	27.95	28.20	28.20	650,400
07 June 2022	28.01	29.77	27.71	28.88	28.88	737,700
06 June 2022	28.85	29.82	27.49	27.93	27.93	675,800
03 June 2022	27.21	30.74	27.02	29.06	29.06	1,657,300
02 June 2022	26.31	28.36	25.87	27.56	27.56	809,300
01 June 2022	30.97	31.17	26.70	26.82	26.82	2,077,600
31 May 2022	27.00	37.00	26.64	30.60	30.60	8,933,800
27 May 2022	25.91	27.19	24.65	26.66	26.66	759,200
26 May 2022	26.64	27.64	25.44	25.50	25.50	720,800
25 May 2022	24.69	26.85	24.52	26.64	26.64	702,500
24 May 2022	27.64	27.65	24.59	25.06	25.06	1,107,600
23 May 2022	25.15	27.68	25.15	27.23	27.23	1,309,100
20 May 2022	24.95	25.89	23.37	25.15	25.15	1,810,400
19 May 2022	21.91	24.09	21.91	23.98	23.98	876,700
18 May 2022	22.90	23.22	21.65	22.28	22.28	934,200
17 May 2022	21.25	22.97	21.25	22.76	22.76	1,031,400
16 May 2022	18.86	22.47	18.81	20.82	20.82	1,634,900
13 May 2022	18.13	20.49	18.00	19.24	19.24	1,029,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,033.50+2.60(+0.04%)

AUD/USD0.6480-0.0012(-0.18%)

ASX 2006,817.50+1.80(+0.03%)

OIL88.15+0.39(+0.44%)

GOLD1,724.40+3.60(+0.21%)

BTC-AUD31,134.12-109.60(-0.35%)

News that makes you smarter and richer... For free.

Cassava Sciences, Inc. (SAVA)

ALL ORDS
7,033.50
+2.60(+0.04%)

AUD/USD
0.6480
-0.0012(-0.18%)

ASX 200
6,817.50
+1.80(+0.03%)

OIL
88.15
+0.39(+0.44%)

GOLD
1,724.40
+3.60(+0.21%)

BTC-AUD
31,134.12
-109.60(-0.35%)