Mail

SAVA - Cassava Sciences, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	22.82	23.39	22.35	22.71	22.71	967,900
30 May 2023	23.61	23.70	22.29	22.80	22.80	876,600
26 May 2023	24.03	24.19	23.15	23.57	23.57	750,100
25 May 2023	25.41	25.45	23.58	24.20	24.20	805,300
24 May 2023	25.20	25.30	24.53	25.25	25.25	342,400
23 May 2023	25.33	26.25	25.18	25.31	25.31	599,000
22 May 2023	24.29	25.73	24.16	25.22	25.22	636,500
19 May 2023	24.75	24.93	24.07	24.14	24.14	558,800
18 May 2023	25.31	25.81	24.10	24.63	24.63	882,100
17 May 2023	25.30	25.65	24.89	25.29	25.29	487,200
16 May 2023	26.25	26.26	24.91	25.28	25.28	611,000
15 May 2023	26.65	27.30	26.01	26.51	26.51	643,600
12 May 2023	27.84	27.84	25.09	26.47	26.47	1,130,700
11 May 2023	27.02	28.65	26.65	27.88	27.88	1,264,300
10 May 2023	26.62	27.51	25.80	27.02	27.02	1,134,200
09 May 2023	23.15	27.09	23.04	26.58	26.58	2,592,400
08 May 2023	22.62	23.32	22.05	23.12	23.12	710,600
05 May 2023	22.18	23.96	22.03	22.32	22.32	1,251,400
04 May 2023	22.31	22.56	22.06	22.34	22.34	361,400
03 May 2023	22.27	22.63	21.95	22.31	22.31	456,100
02 May 2023	22.84	23.23	21.52	22.18	22.18	848,900
01 May 2023	23.02	24.19	22.85	23.34	23.34	616,600
28 Apr 2023	22.60	24.04	22.31	23.22	23.22	598,600
27 Apr 2023	21.92	22.81	21.67	22.67	22.67	658,000
26 Apr 2023	21.96	22.17	21.45	21.59	21.59	374,000
25 Apr 2023	22.57	22.68	21.69	21.90	21.90	569,100
24 Apr 2023	23.25	23.47	22.52	22.83	22.83	536,000
21 Apr 2023	23.32	23.59	23.16	23.50	23.50	332,400
20 Apr 2023	24.00	24.00	23.14	23.37	23.37	414,200
19 Apr 2023	24.37	24.48	23.96	24.15	24.15	297,600
18 Apr 2023	24.60	24.69	24.17	24.56	24.56	279,100
17 Apr 2023	23.40	24.71	23.27	24.69	24.69	622,800
14 Apr 2023	23.53	23.53	22.83	23.32	23.32	513,200
13 Apr 2023	23.20	23.89	22.96	23.62	23.62	544,700
12 Apr 2023	23.51	23.84	22.85	22.90	22.90	433,200
11 Apr 2023	23.10	23.82	23.05	23.40	23.40	571,000
10 Apr 2023	23.88	23.93	22.42	23.11	23.11	950,300
06 Apr 2023	23.93	24.18	23.41	23.97	23.97	426,100
05 Apr 2023	23.88	24.08	23.31	23.84	23.84	411,200
04 Apr 2023	24.26	24.34	23.55	24.01	24.01	341,200
03 Apr 2023	24.10	24.53	23.45	24.26	24.26	444,900
31 Mar 2023	24.18	24.78	23.96	24.12	24.12	935,300
30 Mar 2023	24.00	24.22	23.48	24.01	24.01	482,600
29 Mar 2023	23.50	24.01	23.33	23.79	23.79	584,900
28 Mar 2023	24.12	24.42	23.45	23.46	23.46	421,000
27 Mar 2023	24.11	24.29	23.43	24.14	24.14	561,100
24 Mar 2023	23.69	24.48	23.60	24.17	24.17	687,000
23 Mar 2023	23.76	24.39	23.42	23.95	23.95	718,600
22 Mar 2023	25.50	25.73	23.51	23.53	23.53	1,646,000
21 Mar 2023	26.44	26.79	25.64	25.71	25.71	602,900
20 Mar 2023	26.28	26.56	25.75	26.15	26.15	504,500
17 Mar 2023	26.70	26.70	25.68	26.34	26.34	819,100
16 Mar 2023	25.97	27.20	25.55	26.75	26.75	912,400
15 Mar 2023	25.51	26.05	25.00	26.05	26.05	609,300
14 Mar 2023	26.05	26.50	25.52	26.01	26.01	569,300
13 Mar 2023	24.44	26.28	24.30	25.62	25.62	1,077,400
10 Mar 2023	24.90	25.32	24.06	24.90	24.90	894,600
09 Mar 2023	27.25	27.33	24.76	24.79	24.79	1,986,800
08 Mar 2023	25.20	25.23	24.52	24.97	24.97	898,000
07 Mar 2023	26.14	26.26	25.18	25.20	25.20	645,500
06 Mar 2023	27.04	27.04	25.86	26.29	26.29	674,600
03 Mar 2023	25.50	26.95	25.18	26.50	26.50	776,000
02 Mar 2023	24.74	25.41	24.28	25.40	25.40	480,900
01 Mar 2023	25.15	26.01	24.65	25.02	25.02	663,500
28 Feb 2023	24.80	25.38	24.27	24.70	24.70	918,100
27 Feb 2023	25.24	25.51	24.12	24.78	24.78	604,900
24 Feb 2023	24.69	25.14	24.32	24.90	24.90	566,600
23 Feb 2023	25.25	25.65	24.65	25.43	25.43	561,300
22 Feb 2023	25.54	26.14	25.11	25.24	25.24	531,100
21 Feb 2023	26.59	26.99	25.17	25.21	25.21	769,500
17 Feb 2023	26.46	27.35	26.00	27.00	27.00	719,700
16 Feb 2023	26.19	26.95	25.80	26.35	26.35	832,000
15 Feb 2023	25.72	26.57	25.59	26.41	26.41	961,700
14 Feb 2023	26.49	27.51	24.83	25.99	25.99	2,328,000
13 Feb 2023	28.11	28.62	26.80	26.86	26.86	865,800
10 Feb 2023	28.43	28.65	27.76	28.08	28.08	586,400
09 Feb 2023	29.85	30.22	28.45	28.51	28.51	941,400
08 Feb 2023	29.88	31.50	29.19	29.51	29.51	1,949,200
07 Feb 2023	29.51	30.18	28.50	29.88	29.88	876,600
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	1,083,000
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	2,017,700
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	1,178,800
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	992,500
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	1,969,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...