Australia markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.64-0.22 (-1.30%)
At close: 04:00PM EDT
16.66 +0.02 (+0.12%)
After hours: 07:59PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202317.0017.1016.5616.6416.64737,000
28 Sept 202316.9017.2416.6916.8616.86531,500
27 Sept 202317.2317.4916.7916.9516.95543,100
26 Sept 202317.6018.1516.9817.0717.07560,500
25 Sept 202317.5417.8817.3117.8117.81358,300
22 Sept 202317.8317.9617.4517.5417.54352,800
21 Sept 202318.1818.2717.6117.6817.68532,900
20 Sept 202318.3319.2518.3018.4918.49955,000
19 Sept 202318.3218.3217.7318.2018.20825,300
18 Sept 202320.1920.2518.2618.3818.381,359,500
15 Sept 202319.8119.9619.2519.4119.41755,600
14 Sept 202319.6820.6119.5819.6819.68596,500
13 Sept 202319.4019.8719.1319.5319.53932,400
12 Sept 202320.6720.8019.1419.3619.36935,400
11 Sept 202321.2121.8020.6820.8920.891,174,000
08 Sept 202321.0021.5020.7321.1121.11481,800
07 Sept 202320.3821.2519.8021.0621.06839,200
06 Sept 202320.9121.3020.0220.5720.57917,100
05 Sept 202321.0321.7321.0121.0221.02522,100
01 Sept 202321.0521.3720.2321.0421.04734,500
31 Aug 202321.6222.1320.8920.9720.97881,600
30 Aug 202321.1022.5621.0721.7021.701,400,600
29 Aug 202319.5221.4719.2021.2421.241,814,400
28 Aug 202318.2119.6218.0519.5119.511,326,300
25 Aug 202319.1219.3918.0118.2618.261,543,100
24 Aug 202318.2419.1317.4618.4018.401,647,600
23 Aug 202317.3517.6517.2017.4217.42617,800
22 Aug 202316.7017.3616.5517.2317.23663,000
21 Aug 202317.2017.4416.7316.7816.781,033,400
18 Aug 202317.1517.7217.0617.0817.08517,000
17 Aug 202317.0917.5516.9917.3917.39620,800
16 Aug 202317.6117.7317.0917.0917.09510,500
15 Aug 202318.1218.2317.4417.5517.55725,500
14 Aug 202317.8819.0517.6818.2918.291,577,700
11 Aug 202317.9918.1417.8517.9217.92579,500
10 Aug 202318.6818.7517.9518.2118.211,079,800
09 Aug 202318.8019.1018.5218.6618.661,008,100
08 Aug 202318.9018.9718.3718.7818.781,026,000
07 Aug 202320.2620.2618.6718.9518.951,381,000
04 Aug 202320.8120.8820.0920.1820.18856,100
03 Aug 202320.6621.1020.4020.8420.84574,200
02 Aug 202321.4121.6620.9620.9820.98525,800
01 Aug 202322.0822.1021.3421.8421.84592,600
31 July 202320.9722.1020.9521.9821.98680,100
28 July 202320.5021.3120.3320.9820.98836,900
27 July 202320.1620.5119.9820.4120.41777,900
26 July 202320.2520.4219.9320.0420.04740,600
25 July 202320.6020.7319.9620.3020.30861,800
24 July 202321.5621.7320.6020.6320.63901,100
21 July 202321.4221.7621.2721.6021.60516,300
20 July 202321.4021.6621.2021.3721.37521,300
19 July 202321.3921.8321.3121.4221.42590,900
18 July 202321.9022.1921.2221.2921.29864,400
17 July 202321.6022.0521.4721.9221.92595,500
14 July 202321.9222.0021.2721.6321.63739,700
13 July 202322.1022.5421.8221.9221.92988,200
12 July 202322.4822.6421.9422.1222.12709,400
11 July 202321.9122.7721.7322.1022.10848,800
10 July 202322.2022.3221.8121.8721.871,261,300
07 July 202322.9723.0521.8222.1522.151,581,100
06 July 202321.9923.1321.6122.9122.911,685,100
05 July 202326.4027.2121.0622.0422.046,482,700
03 July 202324.7025.6024.5225.3225.32347,500
30 June 202323.9624.9023.8724.5224.52551,400
29 June 202323.7723.9723.4323.6623.66356,200
28 June 202324.2524.2823.6223.7723.77347,300
27 June 202323.8024.2723.3224.0024.00541,300
26 June 202324.6724.6723.5123.6123.61633,700
23 June 202325.1825.3424.7724.8324.83565,300
22 June 202325.1625.5624.8225.4625.46311,600
21 June 202324.5926.0924.2225.2125.21810,900
20 June 202324.4524.8424.0324.7424.74348,000
16 June 202325.5025.5724.4824.6024.60725,400
15 June 202325.1625.3324.9225.0725.07346,000
14 June 202325.6925.8324.8925.3325.33500,100
13 June 202324.6825.9924.4425.5925.59662,700
12 June 202324.6426.0024.1524.6724.67939,200
09 June 202324.6324.6423.8024.3124.31609,400
08 June 202324.0625.1723.5324.4824.48716,000
07 June 202323.4524.2923.1224.0124.01561,000
06 June 202322.8123.4622.5823.3123.31643,600
05 June 202323.2323.4022.6322.8722.87446,300
02 June 202322.7923.3322.5523.2323.23703,900
01 June 202322.7623.2322.3222.5222.52533,100
31 May 202322.8223.3922.3522.7122.71968,200
30 May 202323.6123.7022.2922.8022.80876,600
26 May 202324.0324.1923.1523.5723.57750,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...