SAVA - Cassava Sciences, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202322.8223.3922.3522.7122.71967,900
30 May 202323.6123.7022.2922.8022.80876,600
26 May 202324.0324.1923.1523.5723.57750,100
25 May 202325.4125.4523.5824.2024.20805,300
24 May 202325.2025.3024.5325.2525.25342,400
23 May 202325.3326.2525.1825.3125.31599,000
22 May 202324.2925.7324.1625.2225.22636,500
19 May 202324.7524.9324.0724.1424.14558,800
18 May 202325.3125.8124.1024.6324.63882,100
17 May 202325.3025.6524.8925.2925.29487,200
16 May 202326.2526.2624.9125.2825.28611,000
15 May 202326.6527.3026.0126.5126.51643,600
12 May 202327.8427.8425.0926.4726.471,130,700
11 May 202327.0228.6526.6527.8827.881,264,300
10 May 202326.6227.5125.8027.0227.021,134,200
09 May 202323.1527.0923.0426.5826.582,592,400
08 May 202322.6223.3222.0523.1223.12710,600
05 May 202322.1823.9622.0322.3222.321,251,400
04 May 202322.3122.5622.0622.3422.34361,400
03 May 202322.2722.6321.9522.3122.31456,100
02 May 202322.8423.2321.5222.1822.18848,900
01 May 202323.0224.1922.8523.3423.34616,600
28 Apr 202322.6024.0422.3123.2223.22598,600
27 Apr 202321.9222.8121.6722.6722.67658,000
26 Apr 202321.9622.1721.4521.5921.59374,000
25 Apr 202322.5722.6821.6921.9021.90569,100
24 Apr 202323.2523.4722.5222.8322.83536,000
21 Apr 202323.3223.5923.1623.5023.50332,400
20 Apr 202324.0024.0023.1423.3723.37414,200
19 Apr 202324.3724.4823.9624.1524.15297,600
18 Apr 202324.6024.6924.1724.5624.56279,100
17 Apr 202323.4024.7123.2724.6924.69622,800
14 Apr 202323.5323.5322.8323.3223.32513,200
13 Apr 202323.2023.8922.9623.6223.62544,700
12 Apr 202323.5123.8422.8522.9022.90433,200
11 Apr 202323.1023.8223.0523.4023.40571,000
10 Apr 202323.8823.9322.4223.1123.11950,300
06 Apr 202323.9324.1823.4123.9723.97426,100
05 Apr 202323.8824.0823.3123.8423.84411,200
04 Apr 202324.2624.3423.5524.0124.01341,200
03 Apr 202324.1024.5323.4524.2624.26444,900
31 Mar 202324.1824.7823.9624.1224.12935,300
30 Mar 202324.0024.2223.4824.0124.01482,600
29 Mar 202323.5024.0123.3323.7923.79584,900
28 Mar 202324.1224.4223.4523.4623.46421,000
27 Mar 202324.1124.2923.4324.1424.14561,100
24 Mar 202323.6924.4823.6024.1724.17687,000
23 Mar 202323.7624.3923.4223.9523.95718,600
22 Mar 202325.5025.7323.5123.5323.531,646,000
21 Mar 202326.4426.7925.6425.7125.71602,900
20 Mar 202326.2826.5625.7526.1526.15504,500
17 Mar 202326.7026.7025.6826.3426.34819,100
16 Mar 202325.9727.2025.5526.7526.75912,400
15 Mar 202325.5126.0525.0026.0526.05609,300
14 Mar 202326.0526.5025.5226.0126.01569,300
13 Mar 202324.4426.2824.3025.6225.621,077,400
10 Mar 202324.9025.3224.0624.9024.90894,600
09 Mar 202327.2527.3324.7624.7924.791,986,800
08 Mar 202325.2025.2324.5224.9724.97898,000
07 Mar 202326.1426.2625.1825.2025.20645,500
06 Mar 202327.0427.0425.8626.2926.29674,600
03 Mar 202325.5026.9525.1826.5026.50776,000
02 Mar 202324.7425.4124.2825.4025.40480,900
01 Mar 202325.1526.0124.6525.0225.02663,500
28 Feb 202324.8025.3824.2724.7024.70918,100
27 Feb 202325.2425.5124.1224.7824.78604,900
24 Feb 202324.6925.1424.3224.9024.90566,600
23 Feb 202325.2525.6524.6525.4325.43561,300
22 Feb 202325.5426.1425.1125.2425.24531,100
21 Feb 202326.5926.9925.1725.2125.21769,500
17 Feb 202326.4627.3526.0027.0027.00719,700
16 Feb 202326.1926.9525.8026.3526.35832,000
15 Feb 202325.7226.5725.5926.4126.41961,700
14 Feb 202326.4927.5124.8325.9925.992,328,000
13 Feb 202328.1128.6226.8026.8626.86865,800
10 Feb 202328.4328.6527.7628.0828.08586,400
09 Feb 202329.8530.2228.4528.5128.51941,400
08 Feb 202329.8831.5029.1929.5129.511,949,200
07 Feb 202329.5130.1828.5029.8829.88876,600
06 Feb 202330.5030.9229.4029.5929.59836,800
03 Feb 202330.9632.3830.4630.9230.921,083,000
02 Feb 202328.8032.6428.8031.5231.522,945,400
01 Feb 202328.1129.0927.3028.8028.801,103,000
31 Jan 202327.2329.0026.9628.0028.001,038,800
30 Jan 202328.7028.8827.1627.2427.241,325,900
27 Jan 202327.6129.7227.3828.9128.912,017,700
26 Jan 202327.8828.6427.1027.9127.911,522,100
25 Jan 202328.2528.2625.7227.4927.494,675,100
24 Jan 202333.9034.5727.6329.4429.4411,877,800
23 Jan 202334.6838.5334.5036.4436.442,169,400
20 Jan 202333.4635.4032.6034.8434.841,178,800
19 Jan 202334.1134.5032.6933.0633.06721,700
18 Jan 202334.8935.4333.1034.1634.16907,300
17 Jan 202333.8935.5133.4334.5834.58922,600
13 Jan 202333.7435.0033.0834.0034.00992,500
12 Jan 202335.0335.9932.4034.0634.061,893,200
11 Jan 202331.6036.2830.7035.5935.592,032,900
10 Jan 202329.1031.3728.8631.2431.241,094,800
09 Jan 202328.6529.7727.9228.8228.82861,600
06 Jan 202329.1331.6427.7728.5728.571,969,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...