Australia markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
30.440.00 (0.00%)
As of 09:55AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202230.5030.7929.9030.4430.4465,079
24 June 202230.8031.5729.4230.4430.441,218,700
23 June 202229.2731.1128.3030.8030.801,100,000
22 June 202226.5929.4926.5329.2729.271,379,900
21 June 202227.3028.0026.0226.6126.61737,700
17 June 202226.5428.6726.5426.9226.92867,000
16 June 202225.5726.5024.7626.4326.43485,600
15 June 202224.2527.0324.0926.8026.80777,300
14 June 202223.0824.7022.3124.4524.45797,400
13 June 202225.5826.4122.3122.6722.671,353,000
10 June 202225.2728.0024.9127.4927.49859,900
09 June 202228.2228.4525.8125.8725.87617,500
08 June 202228.3929.6927.9528.2028.20650,400
07 June 202228.0129.7727.7128.8828.88737,700
06 June 202228.8529.8227.4927.9327.93675,800
03 June 202227.2130.7427.0229.0629.061,655,600
02 June 202226.3128.3625.8727.5627.56809,300
01 June 202230.9731.1726.7026.8226.822,077,600
31 May 202227.0037.0026.6430.6030.608,933,800
27 May 202225.9127.1924.6526.6626.66759,200
26 May 202226.6427.6425.4425.5025.50720,800
25 May 202224.6926.8524.5226.6426.64702,500
24 May 202227.6427.6524.5925.0625.061,107,600
23 May 202225.1527.6825.1527.2327.231,309,100
20 May 202224.9525.8923.3725.1525.151,810,400
19 May 202221.9124.0921.9123.9823.98876,700
18 May 202222.9023.2221.6522.2822.28934,200
17 May 202221.2522.9721.2522.7622.761,031,400
16 May 202218.8622.4718.8120.8220.821,634,900
13 May 202218.1320.4918.0019.2419.241,029,900
12 May 202216.1318.4815.7217.6317.631,247,300
11 May 202219.3819.7817.0317.2217.221,434,500
10 May 202219.2920.0218.3019.7819.781,082,100
09 May 202219.5020.2918.5518.9318.931,656,600
06 May 202220.2420.7019.4320.0520.05953,300
05 May 202220.8921.0519.7220.7520.75899,000
04 May 202221.1421.2219.2721.1121.111,380,300
03 May 202220.8121.3820.1721.0821.08742,800
02 May 202220.6822.4419.8020.8020.801,388,800
29 Apr 202220.8522.1020.6820.8720.871,148,400
28 Apr 202221.3421.3619.7920.9020.901,308,500
27 Apr 202222.0722.5020.6021.1121.111,681,000
26 Apr 202220.6424.5020.6221.5521.554,869,100
25 Apr 202218.6520.7318.1120.6120.612,163,400
22 Apr 202218.2220.8718.2219.0119.012,759,900
21 Apr 202221.0121.0118.0718.5118.513,139,600
20 Apr 202221.4222.1020.3420.3920.392,212,700
19 Apr 202219.2722.7118.6522.4622.467,895,100
18 Apr 202226.0026.0424.4625.3125.311,649,000
14 Apr 202226.9427.0225.8326.2526.25919,300
13 Apr 202226.0227.8326.0226.9426.941,422,200
12 Apr 202226.5727.8825.7026.1726.171,130,600
11 Apr 202226.6527.3025.5526.0526.051,237,400
08 Apr 202228.1328.3326.9327.0927.091,358,800
07 Apr 202228.9529.0025.1128.0528.054,078,400
06 Apr 202230.4330.6728.4229.2029.203,343,300
05 Apr 202238.7139.0930.6031.2331.236,907,000
04 Apr 202238.0038.6836.8838.4738.471,060,400
01 Apr 202237.1437.9736.5337.9537.95889,500
31 Mar 202238.6739.1536.9037.1437.141,243,100
30 Mar 202239.9842.8238.2338.5438.541,937,300
29 Mar 202240.5441.6839.6639.9839.98971,400
28 Mar 202240.6341.0138.0840.1440.14700,000
25 Mar 202240.5041.3939.8240.1740.17633,000
24 Mar 202239.7941.2939.6040.8340.83974,400
23 Mar 202238.5143.6538.3139.8239.822,245,700
22 Mar 202238.3639.7138.1838.9438.94718,800
21 Mar 202239.2239.4737.5038.2238.22647,500
18 Mar 202238.6440.3538.6339.0839.081,038,900
17 Mar 202236.9539.7436.6939.1339.13799,000
16 Mar 202235.5037.2735.0637.1937.19762,600
15 Mar 202232.6534.9532.4434.8534.85705,700
14 Mar 202235.8736.0932.3032.6032.601,004,900
11 Mar 202237.5037.7635.9135.9135.91454,600
10 Mar 202236.9337.7436.0437.6537.65575,800
09 Mar 202236.5038.9535.7537.4637.461,019,100
08 Mar 202234.9036.4632.7735.5535.551,488,800
07 Mar 202236.7537.5034.7834.8934.891,222,300
04 Mar 202237.0038.4436.0037.3137.311,023,700
03 Mar 202239.9140.3936.5337.1137.112,152,000
02 Mar 202240.7041.5539.2040.6240.62832,000
01 Mar 202242.0643.3039.8840.1740.17918,700
28 Feb 202241.8043.7141.3642.5142.51794,400
25 Feb 202242.2042.8040.0542.5142.51786,500
24 Feb 202236.0342.4836.0342.0142.011,834,200
23 Feb 202242.0142.6838.2638.3338.331,280,500
22 Feb 202243.8944.8341.3341.5141.511,430,600
18 Feb 202244.8546.4843.7345.2945.291,201,700
17 Feb 202248.0648.7344.9244.9744.971,007,900
16 Feb 202248.7549.3847.2548.7648.76658,700
15 Feb 202249.2151.1448.5149.2249.22938,700
14 Feb 202250.3551.4548.3148.7048.701,225,200
11 Feb 202256.4956.4948.5051.0151.012,967,200
10 Feb 202247.7562.4947.5053.0553.059,566,700
09 Feb 202246.5149.6446.5149.2249.221,371,500
08 Feb 202246.6747.4244.5247.1247.12931,000
07 Feb 202247.6548.8946.3147.0447.041,249,600
04 Feb 202245.5549.0044.7347.8147.811,736,200
03 Feb 202244.1446.4343.9645.0845.08874,900
02 Feb 202245.8346.5544.1645.7345.731,426,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...