Australia markets close in 1 hour 13 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.00+0.02 (+0.09%)
At close: 04:00PM EST
23.00 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 202424.2124.9123.8624.9124.91322,000
26 Jan 202424.4924.9423.9924.2324.23474,300
25 Jan 202425.0225.7324.4024.5824.58596,700
24 Jan 202426.3227.1824.6724.9624.961,161,500
23 Jan 202426.2826.5825.8226.0226.02470,600
22 Jan 202426.2826.8825.7126.3026.30760,600
19 Jan 202425.9026.4725.2426.3926.39709,500
18 Jan 202425.3726.3624.6625.9225.92816,400
17 Jan 202425.4025.8924.6225.3525.35634,600
16 Jan 202426.1627.3725.2725.7425.741,257,500
12 Jan 202426.2626.8225.2326.2426.241,068,800
11 Jan 202424.2826.7523.9626.4126.411,828,700
10 Jan 202423.9124.3523.5824.2824.28561,300
09 Jan 202424.2324.4823.6223.9923.991,134,800
08 Jan 202423.6224.7423.4324.2824.281,032,200
05 Jan 202423.3824.4523.1223.7723.77923,600
04 Jan 202423.3223.6422.6523.4323.43772,200
03 Jan 202422.2523.9821.7523.7223.721,207,600
02 Jan 202422.2723.0922.2522.4222.42585,600
29 Dec 202322.9923.2622.0822.5122.51804,700
28 Dec 202322.5523.2022.3722.7822.78801,400
27 Dec 202323.5223.8022.3422.5122.511,111,500
26 Dec 202324.1724.6523.3323.3623.361,134,900
22 Dec 202324.9426.2723.5423.9423.941,735,700
21 Dec 202325.8525.8523.7424.8924.893,098,400
20 Dec 202327.9329.4227.3427.7627.762,210,400
19 Dec 202329.5730.1328.0028.1128.111,786,300
18 Dec 202329.4829.6828.3729.2629.261,231,200
15 Dec 202330.3031.3929.5129.5129.511,739,300
14 Dec 202329.3030.6528.2730.1130.111,528,400
13 Dec 202328.8529.3927.7029.0429.042,138,000
12 Dec 202327.0032.1026.6229.3529.355,288,400
11 Dec 202324.6028.0524.2927.7027.702,805,600
08 Dec 202321.0024.8420.9024.3924.392,309,600
07 Dec 202321.7922.0020.7520.7820.78555,600
06 Dec 202321.4222.2021.0521.7121.71583,500
05 Dec 202322.2122.4121.2721.3021.30591,600
04 Dec 202320.7522.2320.6622.1422.14868,400
01 Dec 202320.9321.3020.6720.8020.80590,200
30 Nov 202320.7421.3520.6220.8320.83641,100
29 Nov 202320.6621.1820.5020.5420.54440,800
28 Nov 202320.9221.0220.2220.7520.75653,400
27 Nov 202321.3021.3520.5221.2021.20658,100
24 Nov 202321.1321.6020.9021.3521.35255,200
22 Nov 202322.7922.7920.9321.2821.28741,100
21 Nov 202322.5022.6521.6322.3122.31500,800
20 Nov 202322.5223.7922.2722.8522.85870,900
17 Nov 202321.9522.6021.8022.5022.501,024,800
16 Nov 202321.8122.0920.7521.9021.90575,400
15 Nov 202322.3523.0321.7621.8221.82797,800
14 Nov 202320.1722.3019.7922.2122.211,207,400
13 Nov 202319.6520.3719.2019.5019.50787,100
10 Nov 202321.0021.3219.5519.6219.621,067,600
09 Nov 202322.2722.2720.0420.9920.991,150,100
08 Nov 202322.6623.5022.0122.0722.07868,700
07 Nov 202321.6323.0021.4522.3022.301,188,100
06 Nov 202323.3223.4420.9021.3821.381,692,400
03 Nov 202323.8925.4622.6122.7022.701,635,100
02 Nov 202322.2824.3021.9124.2424.241,813,500
01 Nov 202320.5022.0020.2021.5521.551,811,400
31 Oct 202318.6021.0918.2520.1520.151,471,200
30 Oct 202319.6520.2917.6118.9418.941,734,800
27 Oct 202320.7821.2818.3019.8919.892,284,300
26 Oct 202318.3821.1017.4520.5720.573,620,000
25 Oct 202314.7818.8514.6118.5818.584,729,300
24 Oct 202313.5214.8013.5214.7714.77860,900
23 Oct 202313.8514.0913.3713.5213.52669,500
20 Oct 202314.2414.5113.7014.0214.02860,000
19 Oct 202313.7215.2913.6714.2514.251,862,100
18 Oct 202314.0014.2613.3913.5313.53936,100
17 Oct 202312.7514.6912.7114.3114.312,575,900
16 Oct 202314.8414.8612.3712.6412.643,795,000
13 Oct 202312.6515.9512.3214.8614.868,651,900
12 Oct 202318.4618.4617.3417.5417.542,483,000
11 Oct 202319.2019.6718.2018.4318.43675,300
10 Oct 202318.7519.5418.6019.3519.35586,600
09 Oct 202318.7419.0618.2218.7418.74559,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...