Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	29.51	30.18	28.50	29.88	29.88	839,105
06 Feb 2023	30.50	30.92	29.40	29.59	29.59	836,800
03 Feb 2023	30.96	32.38	30.46	30.92	30.92	1,078,400
02 Feb 2023	28.80	32.64	28.80	31.52	31.52	2,945,400
01 Feb 2023	28.11	29.09	27.30	28.80	28.80	1,103,000
31 Jan 2023	27.23	29.00	26.96	28.00	28.00	1,038,800
30 Jan 2023	28.70	28.88	27.16	27.24	27.24	1,325,900
27 Jan 2023	27.61	29.72	27.38	28.91	28.91	2,008,700
26 Jan 2023	27.88	28.64	27.10	27.91	27.91	1,522,100
25 Jan 2023	28.25	28.26	25.72	27.49	27.49	4,675,100
24 Jan 2023	33.90	34.57	27.63	29.44	29.44	11,877,800
23 Jan 2023	34.68	38.53	34.50	36.44	36.44	2,169,400
20 Jan 2023	33.46	35.40	32.60	34.84	34.84	1,176,500
19 Jan 2023	34.11	34.50	32.69	33.06	33.06	721,700
18 Jan 2023	34.89	35.43	33.10	34.16	34.16	907,300
17 Jan 2023	33.89	35.51	33.43	34.58	34.58	922,600
13 Jan 2023	33.74	35.00	33.08	34.00	34.00	989,100
12 Jan 2023	35.03	35.99	32.40	34.06	34.06	1,893,200
11 Jan 2023	31.60	36.28	30.70	35.59	35.59	2,032,900
10 Jan 2023	29.10	31.37	28.86	31.24	31.24	1,094,800
09 Jan 2023	28.65	29.77	27.92	28.82	28.82	861,600
06 Jan 2023	29.13	31.64	27.77	28.57	28.57	1,968,600
05 Jan 2023	29.40	29.63	28.15	29.28	29.28	543,800
04 Jan 2023	27.75	29.94	27.51	29.80	29.80	858,300
03 Jan 2023	29.85	30.46	26.50	27.76	27.76	1,243,700
30 Dec 2022	28.37	29.56	27.25	29.54	29.54	1,022,600
29 Dec 2022	27.89	29.68	27.76	28.93	28.93	1,168,600
28 Dec 2022	28.60	28.97	27.00	27.82	27.82	1,298,400
27 Dec 2022	31.44	31.65	28.50	28.67	28.67	1,375,500
23 Dec 2022	33.27	33.99	31.12	31.68	31.68	1,079,900
22 Dec 2022	36.44	36.54	28.06	33.25	33.25	3,214,600
21 Dec 2022	37.80	39.53	36.81	36.89	36.89	864,400
20 Dec 2022	37.37	39.09	37.01	37.73	37.73	698,500
19 Dec 2022	38.43	38.76	37.06	38.10	38.10	718,300
16 Dec 2022	38.87	40.56	37.54	38.70	38.70	1,168,000
15 Dec 2022	43.50	44.39	39.21	39.57	39.57	1,184,500
14 Dec 2022	44.60	45.43	43.20	44.12	44.12	1,035,400
13 Dec 2022	43.26	45.13	41.12	44.16	44.16	1,563,000
12 Dec 2022	38.80	42.56	38.07	42.15	42.15	1,852,800
09 Dec 2022	38.50	40.61	38.11	38.73	38.73	1,095,400
08 Dec 2022	36.73	39.98	35.75	38.49	38.49	1,760,000
07 Dec 2022	33.49	38.50	33.02	36.91	36.91	2,199,600
06 Dec 2022	33.74	35.28	33.12	33.62	33.62	980,000
05 Dec 2022	35.31	35.65	33.50	33.74	33.74	763,500
02 Dec 2022	34.00	36.47	33.71	35.83	35.83	1,164,200
01 Dec 2022	34.76	35.15	33.29	34.14	34.14	700,600
30 Nov 2022	34.44	34.92	33.44	34.83	34.83	1,069,800
29 Nov 2022	33.91	36.19	33.74	34.40	34.40	959,100
28 Nov 2022	34.66	35.64	33.80	33.91	33.91	565,100
25 Nov 2022	33.50	35.32	33.10	34.92	34.92	437,800
23 Nov 2022	33.11	34.39	32.69	33.64	33.64	719,000
22 Nov 2022	32.52	33.17	31.70	32.90	32.90	1,353,800
21 Nov 2022	32.86	34.05	31.30	32.61	32.61	922,000
18 Nov 2022	34.80	36.50	29.50	33.33	33.33	4,171,000
17 Nov 2022	34.73	36.48	33.50	34.56	34.56	1,176,400
16 Nov 2022	39.06	40.15	34.67	34.87	34.87	1,986,800
15 Nov 2022	42.07	43.12	39.59	40.10	40.10	1,387,900
14 Nov 2022	37.55	44.28	37.55	41.15	41.15	4,384,500
11 Nov 2022	34.71	38.97	34.56	37.60	37.60	1,806,500
10 Nov 2022	35.54	36.02	34.58	34.96	34.96	796,700
09 Nov 2022	35.40	35.50	33.85	34.59	34.59	525,700
08 Nov 2022	34.01	36.60	34.01	34.89	34.89	1,036,000
07 Nov 2022	35.02	37.75	33.97	34.11	34.11	1,237,100
04 Nov 2022	34.46	35.38	33.20	35.27	35.27	661,500
03 Nov 2022	35.92	38.80	34.00	34.21	34.21	1,427,400
02 Nov 2022	35.69	36.66	31.32	35.72	35.72	2,544,100
01 Nov 2022	36.90	37.90	35.60	35.96	35.96	800,500
31 Oct 2022	36.95	38.53	36.23	36.44	36.44	871,900
28 Oct 2022	35.04	36.76	34.59	36.76	36.76	984,100
27 Oct 2022	35.33	36.18	34.72	34.83	34.83	573,400
26 Oct 2022	34.05	35.99	34.05	35.55	35.55	603,600
25 Oct 2022	34.20	36.93	33.99	34.31	34.31	900,100
24 Oct 2022	34.50	34.95	33.40	34.07	34.07	556,700
21 Oct 2022	33.87	35.15	33.16	34.99	34.99	708,100
20 Oct 2022	32.93	34.42	32.63	33.94	33.94	757,700
19 Oct 2022	34.50	35.00	32.75	33.28	33.28	770,900
18 Oct 2022	36.70	37.20	34.59	34.92	34.92	728,200
17 Oct 2022	36.81	38.45	35.89	35.92	35.92	1,184,500
14 Oct 2022	37.87	38.00	35.78	36.46	36.46	1,032,300
13 Oct 2022	35.49	37.92	34.59	37.21	37.21	1,246,700
12 Oct 2022	35.50	37.13	33.69	35.86	35.86	1,893,200
11 Oct 2022	36.47	37.22	35.10	35.64	35.64	930,200
10 Oct 2022	38.94	39.35	34.77	36.32	36.32	2,000,400
07 Oct 2022	42.02	42.76	39.14	39.93	39.93	2,004,200
06 Oct 2022	40.70	46.29	40.52	42.35	42.35	4,263,600
05 Oct 2022	41.30	41.58	39.65	40.97	40.97	1,023,700
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	2,039,300
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	13,842,600
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	1,259,700
15 Sept 2022	32.80	33.60	31.54	31.58	31.58	1,135,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,731.70+18.60(+0.24%)

ASX 2007,519.00+14.90(+0.20%)

AUD/USD0.6961+0.0070(+1.02%)

OIL77.55+0.41(+0.53%)

GOLD1,872.10+0.40(+0.02%)

BTC-AUD33,449.52+538.09(+1.63%)

Get our best money-saving hacks and pro tips now

Cassava Sciences, Inc. (SAVA)

ALL ORDS
7,731.70
+18.60(+0.24%)

ASX 200
7,519.00
+14.90(+0.20%)

AUD/USD
0.6961
+0.0070(+1.02%)

OIL
77.55
+0.41(+0.53%)

GOLD
1,872.10
+0.40(+0.02%)

BTC-AUD
33,449.52
+538.09(+1.63%)