Dark

SAGE
Sage Therapeutics, Inc
stock NASDAQ

At Close

Jun 17, 2025 3:59:55 PM EDT

9.12USD+0.551%(+0.05)4,129,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 9:26:30 AM EDT

9.05USD-0.221%(-0.02)15,553

After-hours

Jun 17, 2025 4:00:30 PM EDT

9.12USD+0.055%(+0.01)2,598

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	9.055	9.1400	9.0300	9.120	+0.551%	4,129,712	0.000%
2025-06-16	9.090	9.1500	8.9600	9.070	+35.373%	27,629,683	+0.551%
2025-06-13	6.520	6.7200	6.4400	6.700	+1.515%	647,392	+36.119%
2025-06-12	6.740	6.7400	6.5600	6.600	-2.511%	421,188	+38.182%
2025-06-11	7.060	7.2100	6.7050	6.770	-3.147%	485,907	+34.712%
2025-06-10	6.860	7.1100	6.8000	6.990	+2.643%	876,293	+30.472%
2025-06-09	6.950	6.9500	6.7150	6.810	-0.584%	374,846	+33.921%
2025-06-06	6.820	6.9000	6.6050	6.850	+1.032%	772,671	+33.139%
2025-06-05	6.530	6.9600	6.5000	6.780	+3.670%	900,047	+34.513%
2025-06-04	6.530	6.6700	6.5100	6.540	+0.153%	534,865	+39.450%
2025-06-03	6.630	6.7250	6.4900	6.530	-1.360%	699,860	+39.663%
2025-06-02	6.460	6.6800	6.3850	6.620	+2.477%	846,154	+37.764%
2025-05-30	6.460	6.5250	6.3500	6.460	-0.920%	612,245	+41.176%
2025-05-29	6.500	6.5950	6.4600	6.520	+0.617%	736,467	+39.877%
2025-05-28	6.520	6.6000	6.4600	6.480	-0.613%	673,816	+40.741%
2025-05-27	6.600	6.7795	6.4900	6.520	-0.153%	806,737	+39.877%
2025-05-23	6.540	6.6000	6.4950	6.530	-1.210%	770,577	+39.663%
2025-05-22	6.805	6.8150	6.5900	6.610	-2.794%	716,527	+37.973%
2025-05-21	7.120	7.1350	6.7750	6.800	-4.628%	614,217	+34.118%
2025-05-20	7.070	7.2500	6.9501	7.130	+0.849%	871,097	+27.910%
2025-05-19	6.840	7.1000	6.8400	7.070	+2.612%	785,371	+28.996%
2025-05-16	6.610	6.9300	6.5500	6.890	+4.236%	734,613	+32.366%
2025-05-15	6.520	6.6200	6.3650	6.610	+3.605%	666,630	+37.973%
2025-05-14	6.580	6.6100	6.3600	6.380	-3.480%	965,767	+42.947%
2025-05-13	6.790	6.7958	6.5800	6.610	-2.074%	877,856	+37.973%
2025-05-12	6.760	6.8500	6.6300	6.750	+2.896%	706,487	+35.111%
2025-05-09	6.730	6.8900	6.5000	6.560	-2.235%	997,942	+39.024%
2025-05-08	6.970	6.9950	6.7000	6.710	-1.613%	817,747	+35.917%
2025-05-07	7.090	7.0900	6.7766	6.820	-0.583%	596,181	+33.724%
2025-05-06	7.130	7.1400	6.8250	6.860	-4.324%	1,566,565	+32.945%
2025-05-05	7.280	7.3600	7.1350	7.170	-1.781%	722,068	+27.197%
2025-05-02	7.530	7.6250	7.2550	7.300	-2.406%	1,060,189	+24.932%
2025-05-01	7.300	7.5400	7.2700	7.480	+2.606%	1,317,843	+21.925%
2025-04-30	7.500	7.6350	7.2300	7.290	-4.079%	1,331,018	+25.103%
2025-04-29	7.780	7.8200	7.5700	7.600	-2.188%	1,019,972	+20.000%
2025-04-28	7.770	7.8600	7.6900	7.770	-0.257%	565,057	+17.375%
2025-04-25	7.730	8.0150	7.7300	7.790	0.000%	1,020,488	+17.073%
2025-04-24	7.630	7.7900	7.5600	7.790	+2.231%	814,155	+17.073%
2025-04-23	7.750	7.8900	7.6100	7.620	-0.781%	992,478	+19.685%
2025-04-22	7.550	7.7300	7.4300	7.680	+3.226%	1,047,678	+18.750%
2025-04-21	7.370	7.6400	7.2700	7.440	+0.135%	734,658	+22.581%
2025-04-17	7.330	7.5350	7.3300	7.430	+0.814%	616,535	+22.746%
2025-04-16	7.450	7.4700	7.2800	7.370	-2.255%	608,403	+23.745%
2025-04-15	7.420	7.6350	7.4100	7.540	+1.892%	845,832	+20.955%
2025-04-14	7.330	7.4600	7.2400	7.400	+3.352%	829,706	+23.243%
2025-04-11	6.900	7.1950	6.7700	7.160	+3.618%	1,110,747	+27.374%
2025-04-10	6.780	7.0200	6.7000	6.910	-0.145%	1,078,520	+31.983%
2025-04-09	6.320	7.1000	6.1350	6.920	+8.294%	1,686,218	+31.792%
2025-04-08	6.840	6.9100	6.3400	6.390	-4.054%	1,343,957	+42.723%
2025-04-07	6.650	6.9100	6.4223	6.660	-2.915%	2,050,191	+36.937%
2025-04-04	7.280	7.3100	6.7700	6.860	-6.920%	3,923,746	+32.945%
2025-04-03	7.680	7.6800	7.3500	7.370	-5.148%	1,013,544	+23.745%
2025-04-02	7.820	7.9700	7.7000	7.770	-1.145%	823,425	+17.375%
2025-04-01	7.960	7.9600	7.7200	7.860	-1.132%	1,305,276	+16.031%
2025-03-31	8.110	8.1100	7.8900	7.950	-3.986%	1,598,348	+14.717%
2025-03-28	8.690	8.8100	8.2350	8.280	-4.388%	855,644	+10.145%
2025-03-27	8.570	8.7050	8.5300	8.660	+0.698%	956,336	+5.312%
2025-03-26	8.570	8.6750	8.4000	8.600	+0.821%	1,943,580	+6.047%
2025-03-25	8.050	8.5550	7.9900	8.530	+3.898%	1,787,128	+6.917%
2025-03-24	8.150	8.2550	8.0850	8.210	+1.358%	895,988	+11.084%
2025-03-21	7.940	8.2400	7.9400	8.100	+1.124%	911,622	+12.593%
2025-03-20	8.040	8.1050	7.9400	8.010	-0.620%	491,956	+13.858%
2025-03-19	7.860	8.1100	7.8400	8.060	+2.545%	740,775	+13.151%
2025-03-18	7.960	8.0095	7.8100	7.860	-1.995%	578,697	+16.031%
2025-03-17	7.720	8.2200	7.7000	8.020	+3.886%	1,192,152	+13.716%
2025-03-14	7.880	8.0000	7.6600	7.720	-1.656%	892,259	+18.135%
2025-03-13	7.640	7.9200	7.6150	7.850	+2.081%	1,245,889	+16.178%
2025-03-12	7.460	7.7950	7.3650	7.690	+3.919%	1,799,002	+18.596%
2025-03-11	7.145	7.4200	6.9800	7.400	+1.788%	1,760,283	+23.243%
2025-03-10	7.440	7.5050	7.1800	7.270	-3.067%	1,298,836	+25.447%
2025-03-07	7.580	7.5800	7.4000	7.500	-1.055%	1,052,466	+21.600%
2025-03-06	7.460	7.6350	7.4500	7.580	+0.397%	1,264,582	+20.317%
2025-03-05	7.160	7.5600	7.0700	7.550	+3.142%	2,109,317	+20.795%
2025-03-04	7.150	7.3399	7.1150	7.320	+1.667%	1,576,801	+24.590%
2025-03-03	7.300	7.3100	7.1500	7.200	-1.370%	1,413,342	+26.667%
2025-02-28	7.190	7.3200	7.0700	7.300	+1.530%	1,839,307	+24.932%
2025-02-27	7.170	7.5100	7.1700	7.190	+0.279%	613,259	+26.843%
2025-02-26	7.280	7.4100	7.1450	7.170	-2.316%	1,039,287	+27.197%
2025-02-25	7.460	7.5050	7.1500	7.340	-2.003%	1,175,765	+24.251%
2025-02-24	7.350	7.5200	7.0900	7.490	+2.462%	1,585,572	+21.762%
2025-02-21	7.250	7.5500	7.1500	7.310	+2.238%	1,924,889	+24.761%
2025-02-20	7.040	7.2200	7.0000	7.150	+1.563%	1,726,701	+27.552%
2025-02-19	7.150	7.1800	7.0200	7.040	-1.950%	995,439	+29.545%
2025-02-18	7.240	7.2600	7.1250	7.180	+0.560%	1,972,051	+27.019%
2025-02-14	7.200	7.2250	7.1100	7.140	-0.557%	1,891,545	+27.731%
2025-02-13	7.220	7.2550	6.9900	7.180	+0.279%	1,677,951	+27.019%
2025-02-12	7.150	7.2510	7.0800	7.160	-0.417%	1,788,476	+27.374%
2025-02-11	7.180	7.2500	7.0800	7.190	-0.964%	2,066,908	+26.843%
2025-02-10	7.350	7.4200	7.2500	7.260	+0.138%	1,763,583	+25.620%
2025-02-07	7.260	7.3100	7.1950	7.250	-0.412%	1,219,630	+25.793%
2025-02-06	7.300	7.3200	7.1900	7.280	+0.275%	1,848,953	+25.275%
2025-02-05	7.280	7.3000	7.1600	7.260	+0.276%	1,724,182	+25.620%
2025-02-04	7.310	7.3100	7.1800	7.240	-0.275%	1,594,713	+25.967%
2025-02-03	7.150	7.3050	6.9900	7.260	+0.138%	1,391,761	+25.620%
2025-01-31	7.390	7.3900	7.1600	7.250	-1.361%	1,452,923	+25.793%
2025-01-30	7.400	7.4100	7.2900	7.350	+0.273%	1,609,321	+24.082%
2025-01-29	7.270	7.4600	7.2700	7.330	-0.272%	2,083,479	+24.420%
2025-01-28	7.450	7.5300	7.3100	7.350	-1.210%	951,517	+24.082%
2025-01-27	7.270	7.5900	7.2000	7.440	+4.789%	4,140,544	+22.581%
2025-01-24	7.020	7.1000	6.9100	7.100	+1.140%	1,536,502	+28.451%
2025-01-23	7.020	7.1000	6.8700	7.020	+0.143%	1,085,756	+29.915%
2025-01-22	6.950	7.1000	6.8800	7.010	+1.009%	1,281,059	+30.100%
2025-01-21	7.070	7.1050	6.7100	6.940	-1.977%	2,061,464	+31.412%
2025-01-17	7.020	7.1880	6.8800	7.080	+1.578%	4,464,242	+28.814%
2025-01-16	7.300	7.3000	6.7500	6.970	-3.994%	6,047,413	+30.846%
2025-01-15	7.570	7.6100	7.2000	7.260	-2.419%	4,396,746	+25.620%
2025-01-14	7.530	7.6473	7.4100	7.440	-0.800%	3,999,653	+22.581%
2025-01-13	7.700	7.8800	7.3550	7.500	+35.135%	12,086,813	+21.600%
2025-01-10	5.660	5.7000	5.4450	5.550	-5.128%	2,162,496	+64.324%
2025-01-08	5.940	6.0550	5.7200	5.850	-2.174%	719,894	+55.897%
2025-01-07	6.290	6.5400	5.9700	5.980	-3.859%	637,538	+52.508%
2025-01-06	6.210	6.5300	6.0800	6.220	+1.303%	946,050	+46.624%
2025-01-03	5.810	6.1400	5.8100	6.140	+6.228%	1,318,062	+48.534%
2025-01-02	5.540	5.8800	5.4012	5.780	+6.446%	2,495,754	+57.785%
2024-12-31	5.430	5.5300	5.3000	5.430	0.000%	593,663	+67.956%
2024-12-30	5.400	5.4900	5.2400	5.430	-1.986%	803,583	+67.956%
2024-12-27	5.710	5.9700	5.3300	5.540	-3.316%	1,178,082	+64.621%
2024-12-26	5.460	5.8000	5.2700	5.730	+4.562%	1,362,250	+59.162%
2024-12-24	5.460	5.5050	5.0900	5.480	+0.735%	1,215,007	+66.423%
2024-12-23	5.570	5.7650	5.3600	5.440	-3.030%	3,434,023	+67.647%
2024-12-20	5.060	5.6200	4.9500	5.610	+12.200%	4,309,916	+62.567%
2024-12-19	5.110	5.1600	4.9600	5.000	-0.596%	1,160,887	+82.400%
2024-12-18	5.320	5.3750	4.9400	5.030	-4.554%	1,352,309	+81.312%
2024-12-17	5.290	5.4800	5.0700	5.270	-1.403%	1,158,054	+73.055%
2024-12-16	5.320	5.5400	5.1650	5.345	-0.743%	1,155,941	+70.627%
2024-12-13	5.660	5.7200	5.0300	5.385	-5.026%	1,741,914	+69.359%
2024-12-12	5.730	5.7600	5.5400	5.670	-3.735%	1,627,166	+60.847%
2024-12-11	5.610	5.9100	5.5100	5.890	+5.745%	760,036	+54.839%
2024-12-10	5.500	5.6900	5.4200	5.570	+0.180%	896,783	+63.734%
2024-12-09	5.680	5.8000	5.5400	5.560	-0.891%	787,833	+64.029%
2024-12-06	5.600	5.8100	5.5000	5.610	+0.179%	848,080	+62.567%
2024-12-05	5.520	5.8200	5.5200	5.600	-0.178%	848,646	+62.857%
2024-12-04	5.670	5.7900	5.5800	5.610	+0.179%	743,751	+62.567%
2024-12-03	5.780	5.7800	5.5300	5.600	-3.282%	653,343	+62.857%
2024-12-02	5.470	5.8300	5.4500	5.790	+5.850%	947,241	+57.513%
2024-11-29	5.500	5.5900	5.4200	5.470	-1.441%	327,427	+66.728%
2024-11-27	5.780	5.9100	5.4800	5.550	-3.646%	577,283	+64.324%
2024-11-26	5.320	5.7800	5.1600	5.760	+9.091%	720,884	+58.333%
2024-11-25	5.200	5.4800	5.1900	5.280	+2.128%	973,094	+72.727%
2024-11-22	4.850	5.2100	4.8500	5.170	+6.598%	868,374	+76.402%
2024-11-21	5.020	5.1900	4.8000	4.850	-1.222%	1,483,371	+88.041%
2024-11-20	4.750	5.1300	4.6200	4.910	0.000%	1,576,570	+85.743%
2024-11-19	4.740	4.9500	4.7000	4.910	+2.720%	920,349	+85.743%
2024-11-18	5.060	5.0900	4.7350	4.780	-6.275%	852,251	+90.795%
2024-11-15	5.440	5.4400	5.0300	5.100	-5.028%	1,173,379	+78.824%
2024-11-14	5.870	5.8700	5.3400	5.370	-6.283%	880,123	+69.832%
2024-11-13	5.710	5.8600	5.6300	5.730	0.000%	495,151	+59.162%
2024-11-12	6.230	6.2800	5.7300	5.730	-9.048%	547,913	+59.162%
2024-11-11	6.460	6.6500	6.2900	6.300	-0.158%	515,420	+44.762%
2024-11-08	6.330	6.3900	6.1700	6.310	-0.158%	430,134	+44.532%
2024-11-07	5.960	6.4200	5.8600	6.320	+6.218%	615,969	+44.304%
2024-11-06	6.270	6.4400	5.9250	5.950	+0.168%	771,165	+53.277%
2024-11-05	5.670	5.9500	5.6400	5.940	+2.238%	570,777	+53.535%
2024-11-04	5.920	6.1200	5.8000	5.810	-3.967%	729,354	+56.971%
2024-11-01	6.090	6.1600	5.8350	6.050	-0.493%	1,047,547	+50.744%
2024-10-31	6.390	6.5900	5.9150	6.080	-5.590%	1,375,891	+50.000%
2024-10-30	7.690	7.9650	6.2001	6.440	-24.057%	2,300,159	+41.615%
2024-10-29	8.530	8.7000	8.3404	8.480	-0.703%	857,313	+7.547%
2024-10-28	8.100	8.6150	8.0950	8.540	+6.617%	983,340	+6.792%
2024-10-25	7.890	8.1600	7.8400	8.010	+2.038%	657,366	+13.858%
2024-10-24	7.680	7.9500	7.5700	7.850	+2.614%	657,927	+16.178%
2024-10-23	7.590	7.7200	7.3300	7.650	0.000%	548,839	+19.216%
2024-10-22	7.800	7.8300	7.4500	7.650	-1.797%	523,972	+19.216%
2024-10-21	7.550	7.8100	7.4100	7.790	+2.906%	606,707	+17.073%
2024-10-18	7.230	7.5700	7.1500	7.570	+4.993%	432,923	+20.476%
2024-10-17	7.250	7.3200	6.6320	7.210	-0.825%	711,978	+26.491%
2024-10-16	6.910	7.3000	6.9100	7.270	+5.977%	387,135	+25.447%
2024-10-15	6.870	7.0400	6.8200	6.860	+0.734%	353,590	+32.945%
2024-10-14	6.570	6.8200	6.5000	6.810	+3.338%	759,366	+33.921%
2024-10-11	6.330	6.7800	6.2000	6.590	+3.454%	659,078	+38.392%
2024-10-10	6.410	6.5000	6.2800	6.370	-1.849%	501,782	+43.171%
2024-10-09	6.260	6.7900	6.2600	6.490	+0.933%	914,291	+40.524%
2024-10-08	6.000	6.9000	5.8401	6.430	-4.315%	746,509	+41.835%
2024-10-07	6.580	6.7400	6.4500	6.720	+1.205%	461,232	+35.714%
2024-10-04	6.630	7.0400	6.4700	6.640	-5.007%	861,674	+37.349%
2024-10-03	6.950	7.0300	6.7200	6.990	+0.143%	410,891	+30.472%
2024-10-02	6.900	7.0700	6.8000	6.980	+0.287%	408,130	+30.659%
2024-10-01	7.150	7.1500	6.8900	6.960	-3.601%	619,337	+31.034%
2024-09-30	7.210	7.4800	7.0100	7.220	-0.960%	464,089	+26.316%
2024-09-27	7.260	7.5000	7.2500	7.290	+1.674%	311,366	+25.103%
2024-09-26	7.100	7.2325	7.0000	7.170	+2.137%	459,291	+27.197%
2024-09-25	7.350	7.4700	6.9800	7.020	-3.967%	678,908	+29.915%
2024-09-24	7.310	7.3700	7.1000	7.310	+1.107%	818,780	+24.761%
2024-09-23	7.530	7.5300	7.1100	7.230	-3.600%	1,011,206	+26.141%
2024-09-20	8.000	8.0000	7.4500	7.500	-5.063%	1,151,757	+21.600%
2024-09-19	7.860	8.0500	7.6453	7.900	+4.084%	623,227	+15.443%
2024-09-18	7.490	7.8500	7.3200	7.590	+0.931%	646,358	+20.158%
2024-09-17	7.630	7.8200	7.4910	7.520	-0.661%	370,327	+21.277%
2024-09-16	7.870	7.8700	7.4600	7.570	-3.321%	399,441	+20.476%
2024-09-13	7.500	7.8500	7.4350	7.830	+6.386%	520,276	+16.475%
2024-09-12	7.520	7.5200	7.2700	7.360	-1.736%	467,932	+23.913%
2024-09-11	7.320	7.5100	7.2300	7.490	+1.905%	605,005	+21.762%
2024-09-10	7.440	7.5500	7.1900	7.350	-1.210%	391,937	+24.082%
2024-09-09	7.420	7.5900	7.2800	7.440	-0.800%	643,098	+22.581%
2024-09-06	7.590	7.7161	7.4300	7.500	-1.832%	665,037	+21.600%
2024-09-05	8.070	8.1100	7.6300	7.640	-4.500%	719,575	+19.372%
2024-09-04	7.900	8.1300	7.7300	8.000	+1.138%	1,267,501	+14.000%
2024-09-03	8.300	8.4600	7.8200	7.910	-6.168%	731,924	+15.297%
2024-08-30	8.160	8.4600	7.9900	8.430	+4.203%	521,432	+8.185%
2024-08-29	7.970	8.3100	7.9100	8.090	+2.405%	522,258	+12.732%
2024-08-28	8.000	8.1200	7.7750	7.900	-2.589%	503,174	+15.443%
2024-08-27	8.180	8.3400	7.9000	8.110	-2.053%	514,291	+12.454%
2024-08-26	8.480	8.4800	8.2000	8.280	-1.546%	414,624	+10.145%
2024-08-23	8.310	8.4900	8.1300	8.410	+2.686%	515,116	+8.442%
2024-08-22	8.650	8.6900	8.1600	8.190	-5.318%	587,099	+11.355%
2024-08-21	8.390	8.6900	8.3100	8.650	+3.593%	519,183	+5.434%
2024-08-20	8.750	8.7550	8.3000	8.350	-4.462%	544,016	+9.222%
2024-08-19	8.170	8.7600	8.1000	8.740	+7.371%	667,857	+4.348%
2024-08-16	8.260	8.4000	8.0600	8.140	-1.928%	742,821	+12.039%
2024-08-15	8.190	8.6400	8.0800	8.300	+3.491%	585,942	+9.880%
2024-08-14	8.210	8.2100	7.8700	8.020	-1.474%	572,691	+13.716%
2024-08-13	7.940	8.2500	7.7900	8.140	+3.562%	606,689	+12.039%
2024-08-12	8.010	8.0300	7.7000	7.860	-1.873%	614,961	+16.031%
2024-08-09	8.250	8.2900	7.9800	8.010	-3.261%	492,810	+13.858%
2024-08-08	8.400	8.5400	8.2200	8.280	-0.361%	648,440	+10.145%
2024-08-07	8.880	8.8800	8.2900	8.310	-2.579%	654,031	+9.747%
2024-08-06	8.890	8.9800	8.5100	8.530	-4.799%	721,973	+6.917%
2024-08-05	8.830	9.0700	8.5200	8.960	-6.667%	1,209,622	+1.786%
2024-08-02	9.530	9.6650	9.3100	9.600	-1.639%	1,261,242	-5.000%
2024-08-01	10.660	10.7400	9.4900	9.760	-10.868%	1,350,882	-6.557%
2024-07-31	11.120	11.4364	10.5700	10.950	+1.389%	1,019,708	-16.712%
2024-07-30	10.230	10.8700	10.1900	10.800	-0.093%	840,094	-15.556%
2024-07-29	10.960	11.2500	10.6600	10.810	-1.638%	796,998	-15.634%
2024-07-26	10.640	10.9950	10.4900	10.990	+4.967%	921,074	-17.015%
2024-07-25	9.760	10.7000	9.7300	10.470	+0.867%	1,532,492	-12.894%
2024-07-24	10.080	11.0900	9.8102	10.380	-20.642%	2,619,848	-12.139%
2024-07-23	12.510	13.4700	12.4000	13.080	+2.188%	924,445	-30.275%
2024-07-22	12.390	12.8100	12.2400	12.800	+4.150%	953,062	-28.750%
2024-07-19	12.100	12.5500	12.0000	12.290	+0.986%	811,443	-25.793%
2024-07-18	12.070	12.2500	11.6500	12.170	+0.165%	862,128	-25.062%
2024-07-17	12.050	12.7000	11.9000	12.150	-0.082%	718,812	-24.938%
2024-07-16	11.990	12.3000	11.8800	12.160	+3.051%	710,019	-25.000%
2024-07-15	11.850	11.9500	11.4314	11.800	+0.340%	730,528	-22.712%
2024-07-12	11.770	11.9899	11.5200	11.760	+0.213%	816,196	-22.449%
2024-07-11	11.300	12.0600	11.2100	11.735	+6.392%	799,363	-22.284%
2024-07-10	11.470	11.5500	10.8400	11.030	-3.836%	707,819	-17.316%
2024-07-09	10.890	11.6300	10.7600	11.470	+4.845%	924,958	-20.488%
2024-07-08	10.900	11.1000	10.4000	10.940	+1.484%	712,216	-16.636%
2024-07-05	10.570	10.9900	10.3000	10.780	+1.507%	651,326	-15.399%
2024-07-03	10.940	11.0000	10.6000	10.620	-1.848%	323,605	-14.124%
2024-07-02	10.850	11.1300	10.6600	10.820	-1.904%	811,815	-15.712%
2024-07-01	10.860	11.2500	10.6400	11.030	+1.565%	989,972	-17.316%
2024-06-28	10.750	10.8800	10.5500	10.860	+1.590%	2,930,945	-16.022%
2024-06-27	10.860	11.0200	10.5600	10.690	-1.384%	739,283	-14.687%
2024-06-26	10.870	11.1250	10.6600	10.840	-0.550%	861,257	-15.867%
2024-06-25	11.490	11.6000	10.8600	10.900	-5.709%	1,064,898	-16.330%
2024-06-24	11.030	11.7800	11.0300	11.560	+3.863%	830,112	-21.107%
2024-06-21	10.720	11.3200	10.5000	11.130	+4.311%	4,269,168	-18.059%
2024-06-20	10.620	10.8000	10.2200	10.670	-0.744%	1,224,762	-14.527%
2024-06-18	11.350	11.4500	10.7105	10.750	-4.614%	939,312	-15.163%
2024-06-17	11.870	12.0900	11.1500	11.270	-6.083%	1,433,423	-19.077%
2024-06-14	11.400	12.1400	11.4000	12.000	+4.348%	1,351,223	-24.000%
2024-06-13	10.900	11.6400	10.8500	11.500	+5.991%	1,646,234	-20.696%
2024-06-12	10.900	10.9800	10.5100	10.850	+2.358%	1,532,715	-15.945%
2024-06-11	10.800	10.9900	9.7600	10.600	-2.752%	3,439,890	-13.962%
2024-06-10	10.460	11.0100	10.1900	10.900	+3.025%	1,112,345	-16.330%
2024-06-07	10.610	10.8700	10.5000	10.580	-1.764%	591,376	-13.800%
2024-06-06	10.940	11.0000	10.5600	10.770	-1.823%	642,960	-15.320%
2024-06-05	10.750	11.0100	10.4350	10.970	+2.715%	918,522	-16.864%
2024-06-04	11.030	11.4000	10.6200	10.680	-3.870%	1,669,059	-14.607%
2024-06-03	11.180	11.6700	10.8800	11.110	0.000%	1,153,890	-17.912%
2024-05-31	11.360	11.6800	10.9900	11.110	-3.391%	967,011	-17.912%
2024-05-30	10.970	11.5450	10.9405	11.500	+5.893%	1,033,810	-20.696%
2024-05-29	11.450	11.7700	10.7800	10.860	-8.969%	1,617,689	-16.022%
2024-05-28	11.750	12.3800	11.6550	11.930	+1.273%	878,375	-23.554%
2024-05-24	11.330	11.9300	11.1000	11.780	+4.064%	766,097	-22.581%
2024-05-23	12.050	12.0550	11.2700	11.320	-6.446%	1,029,138	-19.435%
2024-05-22	12.000	12.3500	11.7200	12.100	+0.415%	801,566	-24.628%
2024-05-21	11.130	12.1500	11.1000	12.050	+7.782%	2,611,074	-24.315%
2024-05-20	11.700	11.7450	11.0000	11.180	-4.444%	3,912,216	-18.426%
2024-05-17	11.920	12.0400	11.6700	11.700	-2.581%	930,250	-22.051%
2024-05-16	11.710	12.1200	11.4700	12.010	+2.562%	1,007,458	-24.063%
2024-05-15	12.320	12.5800	11.6900	11.710	-2.335%	955,066	-22.118%
2024-05-14	12.390	12.9800	11.8500	11.990	-1.439%	2,012,801	-23.937%
2024-05-13	11.960	12.3800	11.8100	12.165	+2.227%	804,954	-25.031%
2024-05-10	12.400	12.4550	11.8600	11.900	-3.566%	696,338	-23.361%
2024-05-09	12.390	12.5500	12.2000	12.340	-0.404%	852,410	-26.094%
2024-05-08	12.800	12.9200	12.2800	12.390	-4.545%	738,169	-26.392%
2024-05-07	13.220	13.2350	12.6200	12.980	-2.038%	784,978	-29.738%
2024-05-06	14.000	14.3089	13.2300	13.250	-4.950%	522,317	-31.170%
2024-05-03	13.460	13.9700	13.4500	13.940	+6.372%	892,248	-34.577%
2024-05-02	13.380	13.4550	12.8400	13.105	-1.318%	908,688	-30.408%
2024-05-01	14.110	14.5600	13.1900	13.280	-4.735%	1,504,128	-31.325%
2024-04-30	13.950	14.4800	13.9000	13.940	-1.693%	754,419	-34.577%
2024-04-29	13.820	14.7100	13.6300	14.180	+3.579%	853,616	-35.684%
2024-04-26	13.870	13.9100	13.3800	13.690	+0.810%	1,490,003	-33.382%
2024-04-25	13.620	14.9700	13.5600	13.580	-3.000%	1,397,048	-32.842%
2024-04-24	13.850	14.5200	13.4500	14.000	+8.108%	2,519,868	-34.857%
2024-04-23	12.910	13.3800	12.7441	12.950	+0.465%	812,051	-29.575%
2024-04-22	13.420	13.5000	12.8900	12.890	-3.301%	797,784	-29.247%
2024-04-19	12.930	13.6100	12.9300	13.330	+2.263%	1,250,102	-31.583%
2024-04-18	12.240	13.5000	12.2000	13.035	+3.699%	1,757,641	-30.035%
2024-04-17	12.960	13.4231	10.9200	12.570	-19.578%	4,315,890	-27.446%
2024-04-16	15.220	15.7400	15.0600	15.630	+2.023%	1,932,414	-41.651%
2024-04-15	15.600	15.6000	15.0600	15.320	-0.777%	842,929	-40.470%
2024-04-12	16.270	16.3700	15.2800	15.440	-6.820%	1,429,275	-40.933%
2024-04-11	16.660	16.8100	16.2350	16.570	+0.729%	732,526	-44.961%
2024-04-10	16.260	16.5600	15.8800	16.450	-0.424%	843,510	-44.559%
2024-04-09	16.680	17.0450	16.2700	16.520	-0.482%	648,454	-44.794%
2024-04-08	16.480	16.7550	16.2800	16.600	+1.096%	495,020	-45.060%
2024-04-05	16.470	16.7600	16.0000	16.420	-0.965%	669,655	-44.458%
2024-04-04	17.050	17.5050	16.4800	16.580	-3.324%	794,550	-44.994%
2024-04-03	17.200	17.4500	16.7500	17.150	-0.580%	799,796	-46.822%
2024-04-02	17.670	17.7900	17.2400	17.250	-3.631%	771,345	-47.130%
2024-04-01	18.710	18.7600	17.8000	17.900	-4.482%	667,781	-49.050%
2024-03-28	19.060	19.3400	18.5100	18.740	-1.576%	1,004,673	-51.334%
2024-03-27	18.800	19.1900	18.7100	19.040	+2.256%	551,465	-52.101%
2024-03-26	19.250	19.2500	18.4200	18.620	-0.375%	830,173	-51.020%
2024-03-25	19.160	19.5150	18.6000	18.690	-2.758%	530,933	-51.204%
2024-03-22	20.230	20.3200	19.1800	19.220	-3.756%	447,310	-52.549%
2024-03-21	19.780	20.2800	19.2550	19.970	+1.474%	791,236	-54.331%
2024-03-20	19.090	19.7350	18.8600	19.680	+2.075%	681,438	-53.659%
2024-03-19	19.330	19.6800	19.0400	19.280	-0.465%	860,495	-52.697%
2024-03-18	20.090	20.0900	18.9600	19.370	-3.005%	1,389,398	-52.917%
2024-03-15	20.010	20.7650	19.8300	19.970	+0.808%	1,647,159	-54.331%
2024-03-14	20.390	20.5400	19.6900	19.810	-3.882%	774,695	-53.963%
2024-03-13	20.070	20.9000	20.0700	20.610	+1.278%	1,036,384	-55.750%
2024-03-12	21.050	21.2200	20.2500	20.350	-3.919%	672,690	-55.184%
2024-03-11	21.790	22.1800	21.0650	21.180	-4.120%	706,920	-56.941%
2024-03-08	21.760	22.3400	21.5950	22.090	+3.369%	596,578	-58.714%
2024-03-07	21.250	21.7900	20.9300	21.370	+1.136%	626,715	-57.323%
2024-03-06	21.500	21.6500	21.0300	21.130	-0.471%	880,982	-56.839%
2024-03-05	21.960	21.9700	21.1400	21.230	-2.480%	814,156	-57.042%
2024-03-04	22.000	22.1500	21.4800	21.770	-0.412%	750,814	-58.107%
2024-03-01	21.620	22.1700	21.4200	21.860	+1.769%	803,586	-58.280%
2024-02-29	22.970	23.0000	21.4100	21.480	-4.745%	1,004,778	-57.542%
2024-02-28	22.600	22.7600	21.9200	22.550	-0.705%	1,010,814	-59.557%
2024-02-27	22.850	23.2200	22.6300	22.710	+0.354%	756,223	-59.841%
2024-02-26	21.950	22.6600	21.9500	22.630	+2.817%	786,040	-59.700%
2024-02-23	22.260	22.3800	21.4500	22.010	-1.079%	1,113,056	-58.564%
2024-02-22	21.880	22.5900	21.3200	22.250	+0.225%	991,996	-59.011%
2024-02-21	22.020	22.4800	21.7400	22.200	+0.135%	792,752	-58.919%
2024-02-20	23.150	23.1900	22.0600	22.170	-4.727%	1,577,804	-58.863%
2024-02-16	25.300	25.3000	23.2100	23.270	-8.422%	1,571,235	-60.808%
2024-02-15	26.140	26.2500	25.2600	25.410	-1.320%	1,582,673	-64.109%
2024-02-14	25.250	27.3900	23.6300	25.750	+11.859%	2,978,940	-64.583%
2024-02-13	23.060	23.7600	22.5300	23.020	-3.399%	1,506,797	-60.382%
2024-02-12	23.500	24.1400	23.2800	23.830	+0.591%	1,237,470	-61.729%
2024-02-09	23.850	24.2300	23.2400	23.690	-0.378%	873,654	-61.503%
2024-02-08	23.940	24.1400	23.5200	23.780	-0.544%	741,335	-61.648%
2024-02-07	24.790	24.8850	23.7200	23.910	-3.277%	630,816	-61.857%
2024-02-06	24.190	24.9100	23.8600	24.720	+1.854%	907,786	-63.107%
2024-02-05	24.460	24.5600	23.8300	24.270	-2.019%	580,881	-62.423%
2024-02-02	25.590	25.6100	24.3900	24.770	-4.731%	581,383	-63.181%
2024-02-01	25.750	26.1800	25.4562	26.000	+1.404%	1,118,965	-64.923%
2024-01-31	25.870	26.6000	25.5100	25.640	-1.004%	932,237	-64.431%
2024-01-30	26.270	26.3600	25.4200	25.900	-2.411%	863,323	-64.788%
2024-01-29	26.170	26.7800	25.7000	26.540	+0.683%	650,195	-65.637%
2024-01-26	26.440	27.0600	25.9800	26.360	+0.343%	472,024	-65.402%
2024-01-25	26.840	27.6750	25.9600	26.270	-0.905%	638,500	-65.284%
2024-01-24	27.050	27.1042	26.4400	26.510	-0.749%	831,624	-65.598%
2024-01-23	26.670	27.1300	26.1700	26.710	+1.675%	678,928	-65.855%
2024-01-22	26.050	26.5300	25.9650	26.270	+1.000%	828,710	-65.284%
2024-01-19	26.240	26.5450	25.9300	26.010	-0.038%	815,068	-64.937%
2024-01-18	26.960	27.1337	25.9975	26.020	-3.451%	780,033	-64.950%
2024-01-17	26.000	27.0700	25.9250	26.950	+2.083%	991,026	-66.160%
2024-01-16	26.260	26.5100	25.5400	26.400	-0.565%	734,092	-65.455%
2024-01-12	27.410	28.2600	26.1800	26.550	-1.264%	1,142,788	-65.650%
2024-01-11	25.010	27.1500	24.8200	26.890	+5.866%	1,733,042	-66.084%
2024-01-10	26.330	26.6800	24.9601	25.400	-3.678%	1,343,168	-64.094%
2024-01-09	25.040	26.9400	24.9500	26.370	+5.060%	2,494,959	-65.415%
2024-01-08	21.230	25.1200	21.0500	25.100	+16.907%	1,391,171	-63.665%
2024-01-05	21.000	21.4800	20.6100	21.470	+1.609%	605,728	-57.522%
2024-01-04	21.670	21.7650	20.9400	21.130	-2.492%	723,152	-56.839%
2024-01-03	22.320	22.3900	21.6100	21.670	-3.603%	683,705	-57.914%
2024-01-02	21.350	22.8500	21.3100	22.480	+3.738%	706,019	-59.431%
2023-12-29	22.080	22.0800	21.6400	21.670	-1.768%	506,616	-57.914%
2023-12-28	22.300	22.7600	21.8000	22.060	-0.898%	667,934	-58.658%
2023-12-27	22.250	22.3800	21.8400	22.260	+0.406%	471,254	-59.030%
2023-12-26	22.070	22.4000	21.8950	22.170	+1.465%	480,887	-58.863%

document.getElementById("dN8Dyh").onerror = function(){this.style.display='none';}; .dark-mode .s2qLsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2qLsc{ color: #333333; background-color: white; border: 2px solid #333333; }SAGESage Therapeutics, Incstock NASDAQ

SAGE
Sage Therapeutics, Inc
stock NASDAQ