Sage Therapeutic (SAGE) Historical Stock Data
12.84 ↓0.14 (-1.08%)
As of May 8, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, SAGE is down -0.80% a day on average. There have been 10 days where Sage Therapeutic closed green and 20 days where SAGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 13.22 | 12.98 | ↓$0.24 (-1.82%) | 12.62 | 13.24 | 785.28K |
| 2024-05-06 | 14.00 | 13.25 | ↓$0.75 (-5.36%) | 13.23 | 14.31 | 524.75K |
| 2024-05-03 | 13.46 | 13.94 | ↑$0.48 (3.57%) | 13.45 | 13.97 | 895.40K |
| 2024-05-02 | 13.38 | 13.11 | ↓$0.28 (-2.06%) | 12.84 | 13.46 | 0.91M |
| 2024-05-01 | 14.11 | 13.28 | ↓$0.83 (-5.88%) | 13.19 | 14.56 | 1.52M |
| 2024-04-30 | 13.95 | 13.94 | ↓$0.01 (-0.07%) | 13.90 | 14.48 | 766.14K |
| 2024-04-29 | 13.82 | 14.18 | ↑$0.36 (2.60%) | 13.63 | 14.71 | 864.57K |
| 2024-04-26 | 13.87 | 13.69 | ↓$0.18 (-1.30%) | 13.38 | 13.91 | 1.49M |
| 2024-04-25 | 13.62 | 13.58 | ↓$0.04 (-0.29%) | 13.56 | 14.97 | 1.41M |
| 2024-04-24 | 13.85 | 14.00 | ↑$0.15 (1.08%) | 13.45 | 14.52 | 2.52M |
| 2024-04-23 | 12.91 | 12.95 | ↑$0.04 (0.31%) | 12.74 | 13.38 | 815.19K |
| 2024-04-22 | 13.42 | 12.89 | ↓$0.53 (-3.95%) | 12.89 | 13.50 | 803.34K |
| 2024-04-19 | 12.93 | 13.33 | ↑$0.40 (3.09%) | 12.93 | 13.61 | 1.26M |
| 2024-04-18 | 12.24 | 13.04 | ↑$0.80 (6.50%) | 12.20 | 13.50 | 1.76M |
| 2024-04-17 | 12.96 | 12.57 | ↓$0.39 (-3.01%) | 10.92 | 13.42 | 4.32M |
| 2024-04-16 | 15.22 | 15.63 | ↑$0.41 (2.69%) | 15.06 | 15.74 | 1.94M |
| 2024-04-15 | 15.60 | 15.32 | ↓$0.28 (-1.79%) | 15.06 | 15.60 | 846.15K |
| 2024-04-12 | 16.27 | 15.44 | ↓$0.83 (-5.10%) | 15.28 | 16.37 | 1.43M |
| 2024-04-11 | 16.66 | 16.57 | ↓$0.09 (-0.54%) | 16.24 | 16.81 | 732.53K |
| 2024-04-10 | 16.26 | 16.45 | ↑$0.19 (1.17%) | 15.88 | 16.56 | 843.51K |
| 2024-04-09 | 16.68 | 16.52 | ↓$0.16 (-0.96%) | 16.27 | 17.05 | 648.45K |
| 2024-04-08 | 16.48 | 16.60 | ↑$0.12 (0.73%) | 16.28 | 16.76 | 495.01K |
| 2024-04-05 | 16.47 | 16.42 | ↓$0.05 (-0.30%) | 16.00 | 16.76 | 669.66K |
| 2024-04-04 | 17.05 | 16.58 | ↓$0.47 (-2.76%) | 16.48 | 17.51 | 794.55K |
| 2024-04-03 | 17.20 | 17.15 | ↓$0.05 (-0.29%) | 16.75 | 17.45 | 799.80K |
| 2024-04-02 | 17.67 | 17.25 | ↓$0.42 (-2.38%) | 17.24 | 17.79 | 771.35K |
| 2024-04-01 | 18.71 | 17.90 | ↓$0.81 (-4.33%) | 17.80 | 18.76 | 667.36K |
| 2024-03-28 | 19.06 | 18.74 | ↓$0.32 (-1.68%) | 18.51 | 19.34 | 1M |
| 2024-03-27 | 18.80 | 19.04 | ↑$0.24 (1.28%) | 18.71 | 19.19 | 551.39K |
| 2024-03-26 | 19.25 | 18.62 | ↓$0.63 (-3.27%) | 18.42 | 19.25 | 830.17K |
Create an account or log in to view more rows.
$SAGE in it to win it
$SAGE I love you!
$SAGE futes cooperating!
$SAGE oh my!
$SAGE bought more
$SAGE lock and load
$SAGE buy and hodl friends. we may be early
but we are not wrong. very soon.
$SAGE gap it slap it ask it !
$SAGE has just been halted from trading.
$SAGE now I buy