Sage Therapeutics Inc (SG7.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 11.11 | 11.39 | 10.91 | 10.92 | 10.92 | 35 |
| 14 May 2024 | 11.35 | 11.73 | 11.15 | 11.15 | 11.15 | - |
| 13 May 2024 | 11.05 | 11.34 | 11.04 | 11.27 | 11.27 | - |
| 10 May 2024 | 11.48 | 11.50 | 11.00 | 11.00 | 11.00 | - |
| 09 May 2024 | 11.52 | 11.56 | 11.35 | 11.51 | 11.51 | - |
| 08 May 2024 | 12.09 | 12.19 | 11.48 | 11.54 | 11.54 | - |
| 07 May 2024 | 12.31 | 12.34 | 11.73 | 11.85 | 11.85 | - |
| 06 May 2024 | 12.97 | 12.99 | 12.47 | 12.53 | 12.53 | - |
| 03 May 2024 | 12.27 | 12.67 | 12.27 | 12.59 | 12.59 | - |
| 02 May 2024 | 12.39 | 12.41 | 12.04 | 12.13 | 12.13 | - |
| 30 Apr 2024 | 13.24 | 13.27 | 13.13 | 13.19 | 13.19 | - |
| 29 Apr 2024 | 12.84 | 13.58 | 12.83 | 13.30 | 13.30 | - |
| 26 Apr 2024 | 12.69 | 12.88 | 12.65 | 12.78 | 12.78 | - |
| 25 Apr 2024 | 13.05 | 13.73 | 12.74 | 12.74 | 12.74 | 35 |
| 24 Apr 2024 | 12.12 | 13.69 | 12.10 | 13.10 | 13.10 | - |
| 23 Apr 2024 | 12.10 | 12.31 | 11.96 | 12.31 | 12.31 | - |
| 22 Apr 2024 | 12.53 | 12.61 | 12.14 | 12.28 | 12.28 | - |
| 19 Apr 2024 | 12.16 | 12.63 | 11.80 | 12.26 | 12.26 | - |
| 18 Apr 2024 | 11.76 | 12.57 | 11.62 | 12.30 | 12.30 | - |
| 17 Apr 2024 | 14.73 | 14.74 | 14.70 | 14.74 | 14.74 | - |
| 16 Apr 2024 | 14.41 | 14.52 | 14.23 | 14.52 | 14.52 | - |
| 15 Apr 2024 | 14.53 | 14.63 | 14.20 | 14.20 | 14.20 | - |
| 12 Apr 2024 | 15.48 | 15.56 | 14.52 | 14.52 | 14.52 | - |
| 11 Apr 2024 | 15.31 | 15.51 | 15.27 | 15.30 | 15.30 | - |
| 10 Apr 2024 | 15.23 | 15.23 | 14.79 | 15.15 | 15.15 | - |
| 09 Apr 2024 | 15.28 | 15.40 | 15.06 | 15.23 | 15.23 | - |
| 08 Apr 2024 | 15.15 | 15.36 | 15.02 | 15.26 | 15.26 | - |
| 05 Apr 2024 | 15.33 | 15.38 | 14.94 | 15.35 | 15.35 | - |
| 04 Apr 2024 | 15.84 | 15.97 | 15.56 | 15.56 | 15.56 | - |
| 03 Apr 2024 | 15.98 | 16.00 | 15.68 | 15.74 | 15.74 | - |
| 02 Apr 2024 | 16.67 | 16.80 | 16.00 | 16.00 | 16.00 | - |
| 28 Mar 2024 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | - |
| 27 Mar 2024 | 17.10 | 17.60 | 17.10 | 17.40 | 17.40 | - |
| 26 Mar 2024 | 17.20 | 17.60 | 17.00 | 17.10 | 17.10 | - |
| 25 Mar 2024 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | - |
| 22 Mar 2024 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | - |
| 21 Mar 2024 | 18.10 | 18.40 | 17.70 | 18.40 | 18.40 | - |
| 20 Mar 2024 | 17.70 | 17.90 | 17.40 | 17.90 | 17.90 | - |
| 19 Mar 2024 | 17.80 | 18.30 | 17.50 | 17.50 | 17.50 | - |
| 18 Mar 2024 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | - |
| 15 Mar 2024 | 18.80 | 18.90 | 18.20 | 18.30 | 18.30 | - |
| 14 Mar 2024 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | - |
| 13 Mar 2024 | 18.70 | 18.80 | 18.40 | 18.40 | 18.40 | - |
| 12 Mar 2024 | 19.30 | 19.30 | 18.50 | 18.60 | 18.60 | - |
| 11 Mar 2024 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | - |
| 08 Mar 2024 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | - |
| 07 Mar 2024 | 19.40 | 19.70 | 19.30 | 19.50 | 19.50 | - |
| 06 Mar 2024 | 19.60 | 19.80 | 19.40 | 19.40 | 19.40 | - |
| 05 Mar 2024 | 20.00 | 20.20 | 19.50 | 19.60 | 19.60 | - |
| 04 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | - |
| 01 Mar 2024 | 19.90 | 20.20 | 19.80 | 19.90 | 19.90 | - |
| 29 Feb 2024 | 21.00 | 21.00 | 19.70 | 19.70 | 19.70 | - |
| 28 Feb 2024 | 21.00 | 21.00 | 20.20 | 20.60 | 20.60 | - |
| 27 Feb 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| 26 Feb 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | - |
| 23 Feb 2024 | 20.40 | 20.60 | 19.90 | 20.20 | 20.20 | - |
| 22 Feb 2024 | 20.40 | 20.60 | 20.00 | 20.40 | 20.40 | - |
| 21 Feb 2024 | 20.40 | 20.60 | 20.00 | 20.40 | 20.40 | - |
| 20 Feb 2024 | 21.60 | 21.60 | 20.40 | 20.40 | 20.40 | - |
| 19 Feb 2024 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 16 Feb 2024 | 23.60 | 23.60 | 21.60 | 21.60 | 21.60 | - |
| 15 Feb 2024 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | - |
| 14 Feb 2024 | 21.60 | 25.40 | 21.60 | 23.80 | 23.80 | - |
| 13 Feb 2024 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | - |
| 12 Feb 2024 | 22.00 | 22.20 | 21.60 | 21.80 | 21.80 | - |
| 09 Feb 2024 | 22.20 | 22.20 | 21.40 | 21.80 | 21.80 | - |
| 08 Feb 2024 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | - |
| 07 Feb 2024 | 23.20 | 23.40 | 22.00 | 22.00 | 22.00 | - |
| 06 Feb 2024 | 22.60 | 22.80 | 22.20 | 22.80 | 22.80 | - |
| 05 Feb 2024 | 23.00 | 23.20 | 22.20 | 22.40 | 22.40 | - |
| 02 Feb 2024 | 24.00 | 24.20 | 22.60 | 23.00 | 23.00 | - |
| 01 Feb 2024 | 23.80 | 23.80 | 23.40 | 23.80 | 23.80 | - |
| 31 Jan 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | - |
| 30 Jan 2024 | 24.60 | 24.60 | 23.40 | 23.60 | 23.60 | - |
| 29 Jan 2024 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - |
| 26 Jan 2024 | 24.20 | 24.60 | 24.00 | 24.20 | 24.20 | - |
| 25 Jan 2024 | 24.40 | 25.00 | 23.80 | 23.80 | 23.80 | - |
| 24 Jan 2024 | 24.80 | 24.80 | 24.20 | 24.40 | 24.40 | - |
| 23 Jan 2024 | 24.20 | 24.80 | 24.20 | 24.40 | 24.40 | - |
| 22 Jan 2024 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| 19 Jan 2024 | 24.00 | 24.40 | 23.80 | 23.80 | 23.80 | - |
| 18 Jan 2024 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | - |
| 17 Jan 2024 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | - |
| 16 Jan 2024 | 24.40 | 24.40 | 23.60 | 24.20 | 24.20 | - |
| 15 Jan 2024 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 12 Jan 2024 | 24.60 | 25.40 | 24.00 | 24.20 | 24.20 | - |
| 11 Jan 2024 | 23.40 | 24.60 | 22.80 | 24.40 | 24.40 | - |
| 10 Jan 2024 | 24.20 | 24.20 | 22.80 | 23.00 | 23.00 | - |
| 09 Jan 2024 | 23.20 | 24.20 | 23.20 | 24.00 | 24.00 | - |
| 08 Jan 2024 | 19.50 | 22.80 | 19.50 | 22.80 | 22.80 | - |
| 05 Jan 2024 | 19.30 | 19.50 | 19.20 | 19.50 | 19.50 | - |
| 04 Jan 2024 | 19.80 | 19.90 | 19.10 | 19.40 | 19.40 | - |
| 03 Jan 2024 | 20.40 | 20.60 | 19.90 | 19.90 | 19.90 | - |
| 02 Jan 2024 | 19.70 | 20.60 | 19.70 | 20.40 | 20.40 | 100 |
| 29 Dec 2023 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - |
| 28 Dec 2023 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | - |
| 27 Dec 2023 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | - |
| 22 Dec 2023 | 19.40 | 20.20 | 19.40 | 19.90 | 19.90 | - |
| 21 Dec 2023 | 19.10 | 19.60 | 19.00 | 19.50 | 19.50 | - |
| 20 Dec 2023 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.