Australia markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
28.71+0.20 (+0.70%)
At close: 04:00PM EDT
28.39 -0.32 (-1.11%)
After hours: 07:53PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 202429.0629.5928.0428.7128.71843,700
29 Aug 202427.1629.5526.8028.5128.511,407,400
28 Aug 202428.5628.7026.5526.7126.711,136,400
27 Aug 202430.0630.0628.1628.8128.81995,000
26 Aug 202430.6531.6529.7029.7629.761,070,200
23 Aug 202430.0031.8229.5030.9530.951,467,100
22 Aug 202431.3332.0529.6229.8429.841,185,700
21 Aug 202430.2532.2529.3831.2131.212,127,300
20 Aug 202430.4631.2029.2329.8629.861,534,800
19 Aug 202428.7731.5927.8930.4630.462,564,000
16 Aug 202428.2029.6926.8128.5128.512,615,400
15 Aug 202424.1528.8224.0028.3928.393,769,100
14 Aug 202424.1025.5423.4023.7023.701,824,400
13 Aug 202421.7024.7321.0923.8923.892,842,100
12 Aug 202421.5623.4321.0222.0322.032,605,300
09 Aug 202425.3127.1421.6021.8521.854,215,000
08 Aug 202428.7530.6623.5226.0226.026,950,500
07 Aug 202429.0030.4925.8330.2030.205,044,900
06 Aug 202437.0138.2126.8030.4930.498,640,500
05 Aug 202426.0042.2025.7435.0835.0813,974,100
02 Aug 202423.0029.5020.5029.1129.118,086,700
01 Aug 202423.9523.9521.0223.4923.494,338,100
31 July 202417.7523.4517.7522.2222.227,051,100
30 July 202418.5319.8017.4717.5717.574,540,700
29 July 202415.0718.1514.4218.0218.025,730,900
26 July 202412.9414.9412.8614.9214.923,659,400
25 July 202411.8212.8511.6112.7512.751,558,500
24 July 202411.9912.3511.5911.7111.711,683,300
23 July 202412.7513.2911.9812.0512.052,363,700
22 July 202410.4313.7910.4212.8312.8310,715,200
19 July 202410.2610.689.9810.0810.082,371,800
18 July 20249.5810.739.4710.1810.185,117,500
17 July 20249.8510.608.859.579.5716,090,600
16 July 202412.4013.8712.0613.5313.532,536,200
15 July 202411.6512.3611.6112.3312.331,864,400
12 July 202411.1812.0511.1311.5111.511,669,800
11 July 202411.3812.3910.9410.9910.992,650,200
10 July 202411.8012.2411.0611.1611.161,878,900
09 July 20249.8812.379.8011.5511.555,251,100
08 July 202410.2010.549.599.849.842,479,500
05 July 202410.8311.1310.0010.2210.222,698,700
03 July 202411.7411.9310.5810.7710.772,289,300
02 July 202411.9412.6611.3511.7911.792,838,600
01 July 202410.6413.1310.0012.1412.1410,655,100
28 June 202418.9519.068.7912.3512.3517,899,500
27 June 202418.6019.0518.3618.9518.95604,200
26 June 202419.2519.3818.4218.5618.56655,100
25 June 202419.8019.8019.2719.2919.29520,300
24 June 202420.0220.5019.5519.8019.80884,900
21 June 202419.8220.2519.6820.0220.021,130,000
20 June 202419.4820.0619.2219.9819.98467,900
18 June 202419.7219.7419.2119.5119.51504,500
17 June 202419.7220.1119.3719.8819.88436,000
14 June 202419.8020.9219.5719.7219.72688,200
13 June 202419.4419.9418.8719.8919.89464,100
12 June 202419.3419.7518.8419.0719.07562,900
11 June 202419.0019.3018.6718.8118.81784,300
10 June 202419.7219.7218.9119.1319.13754,600
07 June 202419.7319.9419.4219.6319.63775,700
06 June 202420.8420.8419.7819.9419.94881,800
05 June 202421.1721.3520.5020.6820.68702,200
04 June 202421.7922.1020.6321.0421.041,198,100
03 June 202421.9922.4521.4722.0022.00367,800
31 May 202422.7422.9021.5522.0322.03598,900
30 May 202421.5422.5621.3822.4522.45426,500
29 May 202421.1921.7021.1621.2821.28353,600
28 May 202421.8622.0021.1521.6721.67384,600
24 May 202421.5722.8021.4421.7221.72637,800
23 May 202422.2222.2321.4121.8021.80376,200
22 May 202422.1622.3521.5222.1222.12327,400
21 May 202422.2122.4721.8922.2722.27311,100
20 May 202423.1523.5922.0422.1022.10649,100
17 May 202422.1223.3921.3623.1223.12774,600
16 May 202423.0023.1121.4721.5621.56643,700
15 May 202423.5024.1222.8223.0123.01867,800
14 May 202421.5023.4621.4823.3323.331,799,000
13 May 202420.5021.5520.2620.6220.62592,900
10 May 202421.0921.1220.0420.2320.23608,600
09 May 202421.6621.8020.9521.1121.11549,500
08 May 202421.7123.7321.1321.5721.571,189,900
07 May 202421.6321.9119.9321.8321.831,199,100
06 May 202422.0622.1121.4621.5221.52841,300
03 May 202422.1522.3621.9922.0522.051,147,900
02 May 202422.2022.2521.8922.0622.061,051,100
01 May 202422.1122.2621.9122.1422.14954,900
30 Apr 202422.0222.4022.0122.1522.15812,800
29 Apr 202422.3322.5021.9522.3022.30853,900
26 Apr 202422.0022.4621.6922.3422.341,080,600
25 Apr 202420.5821.8820.4321.7321.73911,700
24 Apr 202420.6820.8420.1720.7420.74481,000
23 Apr 202420.6521.2120.3520.5520.55499,200
22 Apr 202419.8020.8419.7420.5020.50768,600
19 Apr 202421.0121.2019.4719.6419.641,318,400
18 Apr 202421.2321.9420.7821.1921.19966,500
17 Apr 202421.0321.5920.7621.2721.27635,700
16 Apr 202419.9721.7419.4321.0321.031,246,500
15 Apr 202422.7822.9319.6120.0120.012,105,900
12 Apr 202426.0026.4522.5022.7522.751,876,200
11 Apr 202424.6126.6824.3026.1126.111,831,300
10 Apr 202424.4125.3624.0624.5124.511,003,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...