Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

39.54

+3.21

(+8.84%)

At close: 04:00PM EST

38.35

-1.19

(-3.01%)

Pre-market:

08:07AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	33.82	39.78	33.49	39.54	39.54	2,903,900
21 Jan 2022	36.62	37.60	35.00	36.33	36.33	2,536,600
20 Jan 2022	40.87	41.95	36.90	37.41	37.41	2,676,200
19 Jan 2022	42.00	42.97	40.04	41.17	41.17	1,664,000
18 Jan 2022	44.69	44.76	41.33	41.48	41.48	2,313,600
14 Jan 2022	44.93	46.43	44.10	45.88	45.88	1,407,100
13 Jan 2022	48.15	49.12	45.10	45.69	45.69	1,554,800
12 Jan 2022	49.34	49.95	47.42	48.49	48.49	1,843,400
11 Jan 2022	47.82	50.39	46.70	49.64	49.64	2,066,500
10 Jan 2022	47.20	48.99	45.24	48.38	48.38	1,286,900
07 Jan 2022	50.00	51.61	46.18	47.95	47.95	2,636,700
06 Jan 2022	49.62	52.02	46.86	49.09	49.09	2,635,700
05 Jan 2022	48.15	55.00	47.41	49.49	49.49	6,376,300
04 Jan 2022	48.71	49.74	45.82	48.19	48.19	2,184,700
03 Jan 2022	44.80	49.85	43.50	47.94	47.94	3,652,700
31 Dec 2021	43.94	45.80	43.08	43.70	43.70	1,877,300
30 Dec 2021	43.01	45.45	42.80	43.77	43.77	1,647,200
29 Dec 2021	43.86	44.55	42.30	42.99	42.99	1,845,000
28 Dec 2021	47.44	47.44	43.49	44.50	44.50	2,264,700
27 Dec 2021	44.85	47.18	44.00	46.84	46.84	2,347,900
23 Dec 2021	44.13	45.87	43.05	44.19	44.19	2,845,300
22 Dec 2021	43.40	44.47	41.29	43.58	43.58	3,579,500
21 Dec 2021	52.40	55.06	41.22	43.67	43.67	19,198,800
20 Dec 2021	42.74	42.80	34.41	36.77	36.77	8,673,900
17 Dec 2021	43.03	46.52	42.21	43.27	43.27	3,756,100
16 Dec 2021	46.01	46.63	42.58	43.59	43.59	2,129,400
15 Dec 2021	46.64	47.00	42.40	45.78	45.78	2,981,900
14 Dec 2021	42.93	48.50	42.59	46.94	46.94	3,026,400
13 Dec 2021	44.18	46.82	41.13	44.85	44.85	3,016,500
10 Dec 2021	46.88	48.00	43.61	44.10	44.10	1,873,600
09 Dec 2021	49.55	50.97	44.59	45.86	45.86	1,880,700
08 Dec 2021	48.70	51.54	46.70	49.98	49.98	1,793,100
07 Dec 2021	45.70	49.80	44.94	47.65	47.65	2,186,100
06 Dec 2021	44.65	45.43	42.20	43.96	43.96	1,784,700
03 Dec 2021	49.13	49.90	43.49	45.85	45.85	2,968,300
02 Dec 2021	48.66	50.83	47.39	48.35	48.35	1,814,000
01 Dec 2021	53.65	53.72	48.07	48.79	48.79	2,456,300
30 Nov 2021	54.59	55.89	49.62	53.49	53.49	2,182,000
29 Nov 2021	57.36	58.63	54.13	54.62	54.62	1,718,300
26 Nov 2021	55.10	61.71	55.09	55.96	55.96	1,948,100
24 Nov 2021	51.95	58.58	51.22	58.05	58.05	3,566,400
23 Nov 2021	51.50	53.25	49.54	52.57	52.57	2,592,700
22 Nov 2021	53.49	55.45	50.81	52.77	52.77	3,711,600
19 Nov 2021	48.94	55.82	48.70	53.19	53.19	6,210,000
18 Nov 2021	48.49	51.42	46.30	48.44	48.44	6,761,600
17 Nov 2021	49.11	53.96	45.51	47.07	47.07	12,756,200
16 Nov 2021	60.39	63.80	57.78	61.69	61.69	3,033,400
15 Nov 2021	65.95	66.72	58.44	60.51	60.51	5,971,600
12 Nov 2021	72.60	73.50	67.80	68.80	68.80	2,483,200
11 Nov 2021	72.97	75.75	71.19	72.43	72.43	2,582,700
10 Nov 2021	74.29	77.37	68.16	69.40	69.40	5,307,700
09 Nov 2021	87.00	87.99	78.05	78.41	78.41	4,662,200
08 Nov 2021	93.11	95.53	85.51	89.49	89.49	5,653,000
05 Nov 2021	82.81	94.00	82.55	90.91	90.91	14,945,400
04 Nov 2021	69.00	100.00	62.10	84.40	84.40	38,935,300
03 Nov 2021	52.05	62.75	51.20	56.66	56.66	13,808,300
02 Nov 2021	46.04	69.28	44.21	58.07	58.07	28,326,800
01 Nov 2021	43.22	47.68	42.18	46.11	46.11	3,529,800
29 Oct 2021	44.93	45.20	42.97	43.13	43.13	2,041,900
28 Oct 2021	44.91	46.02	43.72	44.46	44.46	2,166,000
27 Oct 2021	46.61	48.61	44.49	44.61	44.61	2,312,900
26 Oct 2021	47.70	49.20	46.72	47.17	47.17	2,127,700
25 Oct 2021	45.62	49.55	45.39	47.81	47.81	3,221,600
22 Oct 2021	45.74	46.70	44.11	45.71	45.71	2,317,100
21 Oct 2021	46.60	47.71	44.65	46.56	46.56	3,552,500
20 Oct 2021	47.50	48.80	45.53	46.39	46.39	4,042,500
19 Oct 2021	50.08	51.35	47.23	47.50	47.50	3,738,000
18 Oct 2021	49.99	52.64	49.16	50.16	50.16	3,349,200
15 Oct 2021	54.00	54.00	49.60	49.69	49.69	3,739,400
14 Oct 2021	53.09	57.20	52.25	53.37	53.37	3,584,800
13 Oct 2021	52.41	56.59	50.55	54.99	54.99	3,675,800
12 Oct 2021	51.31	52.51	50.11	51.88	51.88	2,114,400
11 Oct 2021	51.19	52.12	47.77	51.08	51.08	3,837,700
08 Oct 2021	53.52	54.77	51.12	51.49	51.49	2,228,100
07 Oct 2021	52.94	54.56	50.20	53.62	53.62	3,944,400
06 Oct 2021	56.88	59.98	52.12	52.51	52.51	6,089,900
05 Oct 2021	54.95	57.47	54.74	57.17	57.17	3,384,400
04 Oct 2021	59.41	61.67	54.24	54.31	54.31	4,186,200
01 Oct 2021	61.45	61.93	56.64	60.52	60.52	4,201,800
30 Sept 2021	63.00	63.52	60.04	62.08	62.08	4,275,700
29 Sept 2021	66.00	67.58	60.06	62.14	62.14	6,901,200
28 Sept 2021	65.54	67.88	61.68	64.99	64.99	8,770,700
27 Sept 2021	62.14	70.28	61.90	68.53	68.53	10,963,400
24 Sept 2021	59.40	66.68	58.15	61.94	61.94	14,913,700
23 Sept 2021	50.37	62.67	50.33	60.12	60.12	16,462,500
22 Sept 2021	59.03	60.60	48.83	52.31	52.31	23,735,600
21 Sept 2021	48.10	52.99	47.29	52.86	52.86	5,786,500
20 Sept 2021	45.94	48.98	45.68	48.26	48.26	4,070,000
17 Sept 2021	43.97	48.76	43.11	48.51	48.51	6,059,500
16 Sept 2021	43.39	45.43	41.38	43.95	43.95	4,409,300
15 Sept 2021	39.76	45.51	39.01	43.92	43.92	6,624,000
14 Sept 2021	46.96	47.00	41.50	41.79	41.79	7,942,300
13 Sept 2021	50.50	50.67	46.51	47.12	47.12	5,663,000
10 Sept 2021	50.32	52.66	49.07	50.64	50.64	5,811,500
09 Sept 2021	47.00	51.19	46.55	49.72	49.72	8,566,200
08 Sept 2021	48.09	48.52	44.57	46.49	46.49	6,669,200
07 Sept 2021	47.30	50.71	46.89	47.84	47.84	7,857,600
03 Sept 2021	58.51	58.77	46.58	50.20	50.20	27,731,900
02 Sept 2021	52.29	54.85	52.29	54.35	54.35	6,304,000
01 Sept 2021	53.13	54.98	51.32	51.96	51.96	9,242,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

AUD/USD0.7127-0.0018(-0.25%)

OIL83.45+0.14(+0.17%)

GOLD1,839.90-1.80(-0.10%)

BTC-AUD51,270.79+4,364.88(+9.31%)

Cassava Sciences, Inc. (SAVA)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

AUD/USD
0.7127
-0.0018(-0.25%)

OIL
83.45
+0.14(+0.17%)

GOLD
1,839.90
-1.80(-0.10%)

BTC-AUD
51,270.79
+4,364.88(+9.31%)