Skip to main content

Sage Therapeutics, Inc. - Common Stock (NQ: SAGE )

7.850 +0.160 (+2.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 7.460 7.795 7.365 7.690 1,803,217 +0.29(+3.92%)
Mar 11, 2025 7.140 7.420 6.980 7.400 1,763,876 +0.13(+1.79%)
Mar 10, 2025 7.440 7.505 7.180 7.270 1,302,694 -0.23(-3.07%)
Mar 07, 2025 7.580 7.580 7.400 7.500 1,053,598 -0.08(-1.06%)
Mar 06, 2025 7.460 7.635 7.450 7.580 1,266,436 +0.03(+0.40%)
Mar 05, 2025 7.160 7.560 7.070 7.550 2,119,557 +0.23(+3.14%)
Mar 04, 2025 7.150 7.340 7.115 7.320 1,599,527 +0.12(+1.67%)
Mar 03, 2025 7.300 7.310 7.150 7.200 1,415,224 -0.10(-1.37%)
Feb 28, 2025 7.190 7.320 7.070 7.300 1,848,150 +0.11(+1.53%)
Feb 27, 2025 7.170 7.510 7.170 7.190 620,736 +0.02(+0.28%)
Feb 26, 2025 7.280 7.410 7.145 7.170 1,039,686 -0.17(-2.32%)
Feb 25, 2025 7.460 7.505 7.150 7.340 1,188,475 -0.15(-2.00%)
Feb 24, 2025 7.350 7.520 7.090 7.490 1,588,735 +0.18(+2.46%)
Feb 21, 2025 7.250 7.550 7.150 7.310 1,928,064 +0.16(+2.24%)
Feb 20, 2025 7.040 7.220 7.000 7.150 2,179,853 +0.11(+1.56%)
Feb 19, 2025 7.150 7.180 7.020 7.040 1,012,547 -0.14(-1.95%)
Feb 18, 2025 7.240 7.260 7.125 7.180 1,993,826 +0.04(+0.56%)
Feb 14, 2025 7.200 7.225 7.110 7.140 1,963,513 -0.04(-0.56%)
Feb 13, 2025 7.220 7.255 6.990 7.180 1,698,442 +0.02(+0.28%)
Feb 12, 2025 7.150 7.251 7.080 7.160 1,789,664 -0.03(-0.42%)
Feb 11, 2025 7.180 7.250 7.080 7.190 2,071,229 -0.07(-0.96%)
Feb 10, 2025 7.350 7.420 7.250 7.260 1,777,529 +0.01(+0.14%)
Feb 07, 2025 7.260 7.310 7.195 7.250 1,222,927 -0.03(-0.41%)
Feb 06, 2025 7.300 7.320 7.190 7.280 1,850,940 +0.02(+0.28%)
Feb 05, 2025 7.280 7.300 7.160 7.260 1,894,256 +0.02(+0.28%)
Feb 04, 2025 7.310 7.310 7.180 7.240 1,601,456 -0.02(-0.28%)
Feb 03, 2025 7.150 7.305 6.990 7.260 1,406,335 +0.01(+0.14%)
Jan 31, 2025 7.390 7.390 7.160 7.250 1,491,292 -0.10(-1.36%)
Jan 30, 2025 7.400 7.410 7.290 7.350 1,613,263 +0.02(+0.27%)
Jan 29, 2025 7.270 7.460 7.270 7.330 2,086,202 -0.02(-0.27%)
Jan 28, 2025 7.450 7.530 7.310 7.350 959,882 -0.09(-1.21%)
Jan 27, 2025 7.270 7.590 7.200 7.440 4,142,513 +0.34(+4.79%)
Jan 24, 2025 7.020 7.100 6.910 7.100 1,537,197 +0.08(+1.14%)
Jan 23, 2025 7.020 7.100 6.870 7.020 1,091,067 +0.01(+0.14%)
Jan 22, 2025 6.950 7.100 6.880 7.010 1,284,727 +0.07(+1.01%)
Jan 21, 2025 7.070 7.105 6.710 6.940 2,063,942 -0.14(-1.98%)
Jan 17, 2025 7.020 7.188 6.880 7.080 4,917,690 +0.11(+1.58%)
Jan 16, 2025 7.300 7.300 6.750 6.970 6,054,510 -0.29(-3.99%)
Jan 15, 2025 7.570 7.610 7.200 7.260 4,402,842 -0.18(-2.42%)
Jan 14, 2025 7.530 7.647 7.410 7.440 4,004,033 -0.06(-0.80%)
Jan 13, 2025 7.700 7.880 7.355 7.500 12,067,849 +1.95(+35.14%)
Jan 10, 2025 5.660 5.700 5.445 5.550 2,168,557 -0.30(-5.13%)
Jan 08, 2025 5.940 6.055 5.720 5.850 723,000 -0.13(-2.17%)
Jan 07, 2025 6.290 6.540 5.970 5.980 609,713 -0.24(-3.86%)
Jan 06, 2025 6.210 6.530 6.080 6.220 953,953 +0.08(+1.30%)
Jan 03, 2025 5.810 6.140 5.810 6.140 1,319,724 +0.36(+6.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.