Explore inspiring leadership stories with Talent and Yahoo Finance

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

30.44

0.00

(0.00%)

As of 09:55AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	30.50	30.79	29.90	30.44	30.44	65,079
24 June 2022	30.80	31.57	29.42	30.44	30.44	1,218,700
23 June 2022	29.27	31.11	28.30	30.80	30.80	1,100,000
22 June 2022	26.59	29.49	26.53	29.27	29.27	1,379,900
21 June 2022	27.30	28.00	26.02	26.61	26.61	737,700
17 June 2022	26.54	28.67	26.54	26.92	26.92	867,000
16 June 2022	25.57	26.50	24.76	26.43	26.43	485,600
15 June 2022	24.25	27.03	24.09	26.80	26.80	777,300
14 June 2022	23.08	24.70	22.31	24.45	24.45	797,400
13 June 2022	25.58	26.41	22.31	22.67	22.67	1,353,000
10 June 2022	25.27	28.00	24.91	27.49	27.49	859,900
09 June 2022	28.22	28.45	25.81	25.87	25.87	617,500
08 June 2022	28.39	29.69	27.95	28.20	28.20	650,400
07 June 2022	28.01	29.77	27.71	28.88	28.88	737,700
06 June 2022	28.85	29.82	27.49	27.93	27.93	675,800
03 June 2022	27.21	30.74	27.02	29.06	29.06	1,655,600
02 June 2022	26.31	28.36	25.87	27.56	27.56	809,300
01 June 2022	30.97	31.17	26.70	26.82	26.82	2,077,600
31 May 2022	27.00	37.00	26.64	30.60	30.60	8,933,800
27 May 2022	25.91	27.19	24.65	26.66	26.66	759,200
26 May 2022	26.64	27.64	25.44	25.50	25.50	720,800
25 May 2022	24.69	26.85	24.52	26.64	26.64	702,500
24 May 2022	27.64	27.65	24.59	25.06	25.06	1,107,600
23 May 2022	25.15	27.68	25.15	27.23	27.23	1,309,100
20 May 2022	24.95	25.89	23.37	25.15	25.15	1,810,400
19 May 2022	21.91	24.09	21.91	23.98	23.98	876,700
18 May 2022	22.90	23.22	21.65	22.28	22.28	934,200
17 May 2022	21.25	22.97	21.25	22.76	22.76	1,031,400
16 May 2022	18.86	22.47	18.81	20.82	20.82	1,634,900
13 May 2022	18.13	20.49	18.00	19.24	19.24	1,029,900
12 May 2022	16.13	18.48	15.72	17.63	17.63	1,247,300
11 May 2022	19.38	19.78	17.03	17.22	17.22	1,434,500
10 May 2022	19.29	20.02	18.30	19.78	19.78	1,082,100
09 May 2022	19.50	20.29	18.55	18.93	18.93	1,656,600
06 May 2022	20.24	20.70	19.43	20.05	20.05	953,300
05 May 2022	20.89	21.05	19.72	20.75	20.75	899,000
04 May 2022	21.14	21.22	19.27	21.11	21.11	1,380,300
03 May 2022	20.81	21.38	20.17	21.08	21.08	742,800
02 May 2022	20.68	22.44	19.80	20.80	20.80	1,388,800
29 Apr 2022	20.85	22.10	20.68	20.87	20.87	1,148,400
28 Apr 2022	21.34	21.36	19.79	20.90	20.90	1,308,500
27 Apr 2022	22.07	22.50	20.60	21.11	21.11	1,681,000
26 Apr 2022	20.64	24.50	20.62	21.55	21.55	4,869,100
25 Apr 2022	18.65	20.73	18.11	20.61	20.61	2,163,400
22 Apr 2022	18.22	20.87	18.22	19.01	19.01	2,759,900
21 Apr 2022	21.01	21.01	18.07	18.51	18.51	3,139,600
20 Apr 2022	21.42	22.10	20.34	20.39	20.39	2,212,700
19 Apr 2022	19.27	22.71	18.65	22.46	22.46	7,895,100
18 Apr 2022	26.00	26.04	24.46	25.31	25.31	1,649,000
14 Apr 2022	26.94	27.02	25.83	26.25	26.25	919,300
13 Apr 2022	26.02	27.83	26.02	26.94	26.94	1,422,200
12 Apr 2022	26.57	27.88	25.70	26.17	26.17	1,130,600
11 Apr 2022	26.65	27.30	25.55	26.05	26.05	1,237,400
08 Apr 2022	28.13	28.33	26.93	27.09	27.09	1,358,800
07 Apr 2022	28.95	29.00	25.11	28.05	28.05	4,078,400
06 Apr 2022	30.43	30.67	28.42	29.20	29.20	3,343,300
05 Apr 2022	38.71	39.09	30.60	31.23	31.23	6,907,000
04 Apr 2022	38.00	38.68	36.88	38.47	38.47	1,060,400
01 Apr 2022	37.14	37.97	36.53	37.95	37.95	889,500
31 Mar 2022	38.67	39.15	36.90	37.14	37.14	1,243,100
30 Mar 2022	39.98	42.82	38.23	38.54	38.54	1,937,300
29 Mar 2022	40.54	41.68	39.66	39.98	39.98	971,400
28 Mar 2022	40.63	41.01	38.08	40.14	40.14	700,000
25 Mar 2022	40.50	41.39	39.82	40.17	40.17	633,000
24 Mar 2022	39.79	41.29	39.60	40.83	40.83	974,400
23 Mar 2022	38.51	43.65	38.31	39.82	39.82	2,245,700
22 Mar 2022	38.36	39.71	38.18	38.94	38.94	718,800
21 Mar 2022	39.22	39.47	37.50	38.22	38.22	647,500
18 Mar 2022	38.64	40.35	38.63	39.08	39.08	1,038,900
17 Mar 2022	36.95	39.74	36.69	39.13	39.13	799,000
16 Mar 2022	35.50	37.27	35.06	37.19	37.19	762,600
15 Mar 2022	32.65	34.95	32.44	34.85	34.85	705,700
14 Mar 2022	35.87	36.09	32.30	32.60	32.60	1,004,900
11 Mar 2022	37.50	37.76	35.91	35.91	35.91	454,600
10 Mar 2022	36.93	37.74	36.04	37.65	37.65	575,800
09 Mar 2022	36.50	38.95	35.75	37.46	37.46	1,019,100
08 Mar 2022	34.90	36.46	32.77	35.55	35.55	1,488,800
07 Mar 2022	36.75	37.50	34.78	34.89	34.89	1,222,300
04 Mar 2022	37.00	38.44	36.00	37.31	37.31	1,023,700
03 Mar 2022	39.91	40.39	36.53	37.11	37.11	2,152,000
02 Mar 2022	40.70	41.55	39.20	40.62	40.62	832,000
01 Mar 2022	42.06	43.30	39.88	40.17	40.17	918,700
28 Feb 2022	41.80	43.71	41.36	42.51	42.51	794,400
25 Feb 2022	42.20	42.80	40.05	42.51	42.51	786,500
24 Feb 2022	36.03	42.48	36.03	42.01	42.01	1,834,200
23 Feb 2022	42.01	42.68	38.26	38.33	38.33	1,280,500
22 Feb 2022	43.89	44.83	41.33	41.51	41.51	1,430,600
18 Feb 2022	44.85	46.48	43.73	45.29	45.29	1,201,700
17 Feb 2022	48.06	48.73	44.92	44.97	44.97	1,007,900
16 Feb 2022	48.75	49.38	47.25	48.76	48.76	658,700
15 Feb 2022	49.21	51.14	48.51	49.22	49.22	938,700
14 Feb 2022	50.35	51.45	48.31	48.70	48.70	1,225,200
11 Feb 2022	56.49	56.49	48.50	51.01	51.01	2,967,200
10 Feb 2022	47.75	62.49	47.50	53.05	53.05	9,566,700
09 Feb 2022	46.51	49.64	46.51	49.22	49.22	1,371,500
08 Feb 2022	46.67	47.42	44.52	47.12	47.12	931,000
07 Feb 2022	47.65	48.89	46.31	47.04	47.04	1,249,600
04 Feb 2022	45.55	49.00	44.73	47.81	47.81	1,736,200
03 Feb 2022	44.14	46.43	43.96	45.08	45.08	874,900
02 Feb 2022	45.83	46.55	44.16	45.73	45.73	1,426,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6936-0.0015(-0.22%)

ASX 2006,706.00+127.30(+1.94%)

OIL106.34-1.28(-1.19%)

GOLD1,831.00+0.70(+0.04%)

BTC-AUD30,040.35-971.17(-3.13%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Cassava Sciences, Inc. (SAVA)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6936
-0.0015(-0.22%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
106.34
-1.28(-1.19%)

GOLD
1,831.00
+0.70(+0.04%)

BTC-AUD
30,040.35
-971.17(-3.13%)