Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202241.3041.5839.6540.9740.971,022,200
04 Oct 202241.9942.9840.9641.7241.721,225,700
03 Oct 202242.0042.7739.7041.5041.501,689,000
30 Sept 202242.6344.8041.0841.8241.822,036,100
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 202238.3544.6238.1141.8741.8713,831,800
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 202231.0032.4430.2031.0431.041,258,000
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 202225.5025.5224.4024.6824.68930,900
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
18 July 202224.0024.6223.3323.5723.57614,700
15 July 202223.7824.1723.1523.9123.91880,700
14 July 202223.2023.4221.8223.2723.27790,300
13 July 202222.9523.9022.7723.4023.40576,100
12 July 202223.3423.9322.8923.2323.23601,800
11 July 202224.0824.5222.8423.3423.34718,800
08 July 202224.5125.2723.8824.2824.28762,500
07 July 202224.3425.6324.3424.9124.91875,200
06 July 202226.0126.9924.2524.4324.431,067,300
05 July 202226.4427.1326.0026.4926.49700,200
01 July 202227.8828.7425.8226.5126.51757,400
30 June 202229.2430.0827.8728.1228.12937,000
29 June 202229.1729.9928.3029.7529.75394,100
28 June 202230.5230.9028.6129.4729.47714,000
27 June 202230.5031.1229.9030.8530.85557,600
24 June 202230.8031.5729.4230.4430.441,219,800
23 June 202229.2731.1128.3030.8030.801,100,000
22 June 202226.5929.4926.5329.2729.271,379,900
21 June 202227.3028.0026.0226.6126.61737,700
17 June 202226.5428.6726.5426.9226.92867,700
16 June 202225.5726.5024.7626.4326.43485,600
15 June 202224.2527.0324.0926.8026.80777,300
14 June 202223.0824.7022.3124.4524.45797,400
13 June 202225.5826.4122.3122.6722.671,353,000
10 June 202225.2728.0024.9127.4927.49859,900
09 June 202228.2228.4525.8125.8725.87617,500
08 June 202228.3929.6927.9528.2028.20650,400
07 June 202228.0129.7727.7128.8828.88737,700
06 June 202228.8529.8227.4927.9327.93675,800
03 June 202227.2130.7427.0229.0629.061,657,300
02 June 202226.3128.3625.8727.5627.56809,300
01 June 202230.9731.1726.7026.8226.822,077,600
31 May 202227.0037.0026.6430.6030.608,933,800
27 May 202225.9127.1924.6526.6626.66759,200
26 May 202226.6427.6425.4425.5025.50720,800
25 May 202224.6926.8524.5226.6426.64702,500
24 May 202227.6427.6524.5925.0625.061,107,600
23 May 202225.1527.6825.1527.2327.231,309,100
20 May 202224.9525.8923.3725.1525.151,810,400
19 May 202221.9124.0921.9123.9823.98876,700
18 May 202222.9023.2221.6522.2822.28934,200
17 May 202221.2522.9721.2522.7622.761,031,400
16 May 202218.8622.4718.8120.8220.821,634,900
13 May 202218.1320.4918.0019.2419.241,029,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...