Dark

SAGE
Sage Therapeutics, Inc
stock NASDAQ

Inactive

Jul 30, 2025

8.68USD-0.230%(-0.02)22,698,684

Pre-market

0.00USD-100.000%(-8.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	8.7400	8.7400	8.6800	8.6800	-0.230%	22,698,684	0.000%
2025-07-29	8.7600	8.7650	8.7000	8.7000	-0.911%	7,383,558	-0.230%
2025-07-28	8.8000	8.8100	8.7700	8.7800	-0.227%	4,624,892	-1.139%
2025-07-25	8.7900	8.8200	8.7600	8.8000	+0.457%	2,933,621	-1.364%
2025-07-24	8.7500	8.7900	8.7500	8.7600	-0.114%	1,988,213	-0.913%
2025-07-23	8.7800	8.8000	8.7101	8.7700	+0.229%	2,648,135	-1.026%
2025-07-22	8.8400	8.8550	8.7400	8.7500	-2.453%	10,965,392	-0.800%
2025-07-21	9.0800	9.1050	8.9600	8.9700	-1.537%	2,079,785	-3.233%
2025-07-18	9.1600	9.1700	9.1000	9.1100	-0.328%	1,937,777	-4.720%
2025-07-17	9.1600	9.1650	9.1250	9.1400	+0.110%	1,137,855	-5.033%
2025-07-16	9.1800	9.1900	9.1100	9.1300	-0.436%	1,623,676	-4.929%
2025-07-15	9.1600	9.1900	9.1000	9.1700	+0.219%	1,068,322	-5.344%
2025-07-14	9.1900	9.2350	9.1000	9.1500	-1.294%	2,231,022	-5.137%
2025-07-11	9.1900	9.3600	9.1300	9.2700	+0.651%	3,064,296	-6.365%
2025-07-10	9.1800	9.2500	9.1550	9.2100	+0.109%	1,545,676	-5.755%
2025-07-09	9.1900	9.2400	9.1400	9.2000	+0.437%	1,393,818	-5.652%
2025-07-08	9.1000	9.2000	9.1000	9.1600	-0.109%	1,888,173	-5.240%
2025-07-07	9.1500	9.2000	9.1100	9.1700	-0.326%	1,458,883	-5.344%
2025-07-03	9.1200	9.2200	9.1050	9.2000	+1.322%	3,011,754	-5.652%
2025-07-02	9.0600	9.1700	9.0600	9.0800	0.000%	1,482,753	-4.405%
2025-07-01	9.0700	9.1300	9.0500	9.0800	-0.439%	858,722	-4.405%
2025-06-30	9.1500	9.1800	9.0400	9.1200	-0.328%	2,723,329	-4.825%
2025-06-27	9.2600	9.2800	9.1300	9.1500	-1.401%	4,675,472	-5.137%
2025-06-26	9.2100	9.2950	9.1800	9.2800	+0.324%	930,050	-6.466%
2025-06-25	9.1900	9.2600	9.1550	9.2500	+0.325%	1,052,967	-6.162%
2025-06-24	9.2800	9.3000	9.1550	9.2200	-0.860%	1,287,083	-5.857%
2025-06-23	9.2600	9.3000	9.1833	9.3000	0.000%	1,788,577	-6.667%
2025-06-20	9.1900	9.3000	9.1200	9.3000	+1.862%	2,600,519	-6.667%
2025-06-18	9.1200	9.3300	9.1100	9.1300	+0.110%	2,902,712	-4.929%
2025-06-17	9.0550	9.1400	9.0300	9.1200	+0.551%	4,129,712	-4.825%
2025-06-16	9.0900	9.1500	8.9600	9.0700	+35.373%	27,629,683	-4.300%
2025-06-13	6.5200	6.7200	6.4400	6.7000	+1.515%	647,392	+29.552%
2025-06-12	6.7400	6.7400	6.5600	6.6000	-2.511%	421,188	+31.515%
2025-06-11	7.0600	7.2100	6.7050	6.7700	-3.147%	485,907	+28.213%
2025-06-10	6.8600	7.1100	6.8000	6.9900	+2.643%	876,293	+24.177%
2025-06-09	6.9500	6.9500	6.7150	6.8100	-0.584%	374,846	+27.460%
2025-06-06	6.8200	6.9000	6.6050	6.8500	+1.032%	772,671	+26.715%
2025-06-05	6.5300	6.9600	6.5000	6.7800	+3.670%	900,047	+28.024%
2025-06-04	6.5300	6.6700	6.5100	6.5400	+0.153%	534,865	+32.722%
2025-06-03	6.6300	6.7250	6.4900	6.5300	-1.360%	699,860	+32.925%
2025-06-02	6.4600	6.6800	6.3850	6.6200	+2.477%	846,154	+31.118%
2025-05-30	6.4600	6.5250	6.3500	6.4600	-0.920%	612,245	+34.365%
2025-05-29	6.5000	6.5950	6.4600	6.5200	+0.617%	736,467	+33.129%
2025-05-28	6.5200	6.6000	6.4600	6.4800	-0.613%	673,816	+33.951%
2025-05-27	6.6000	6.7795	6.4900	6.5200	-0.153%	806,737	+33.129%
2025-05-23	6.5400	6.6000	6.4950	6.5300	-1.210%	770,577	+32.925%
2025-05-22	6.8050	6.8150	6.5900	6.6100	-2.794%	716,527	+31.316%
2025-05-21	7.1200	7.1350	6.7750	6.8000	-4.628%	614,217	+27.647%
2025-05-20	7.0700	7.2500	6.9501	7.1300	+0.849%	871,097	+21.739%
2025-05-19	6.8400	7.1000	6.8400	7.0700	+2.612%	785,371	+22.772%
2025-05-16	6.6100	6.9300	6.5500	6.8900	+4.236%	734,613	+25.980%
2025-05-15	6.5200	6.6200	6.3650	6.6100	+3.605%	666,630	+31.316%
2025-05-14	6.5800	6.6100	6.3600	6.3800	-3.480%	965,767	+36.050%
2025-05-13	6.7900	6.7958	6.5800	6.6100	-2.074%	877,856	+31.316%
2025-05-12	6.7600	6.8500	6.6300	6.7500	+2.896%	706,487	+28.593%
2025-05-09	6.7300	6.8900	6.5000	6.5600	-2.235%	997,942	+32.317%
2025-05-08	6.9700	6.9950	6.7000	6.7100	-1.613%	817,747	+29.359%
2025-05-07	7.0900	7.0900	6.7766	6.8200	-0.583%	596,181	+27.273%
2025-05-06	7.1300	7.1400	6.8250	6.8600	-4.324%	1,566,565	+26.531%
2025-05-05	7.2800	7.3600	7.1350	7.1700	-1.781%	722,068	+21.060%
2025-05-02	7.5300	7.6250	7.2550	7.3000	-2.406%	1,060,189	+18.904%
2025-05-01	7.3000	7.5400	7.2700	7.4800	+2.606%	1,317,843	+16.043%
2025-04-30	7.5000	7.6350	7.2300	7.2900	-4.079%	1,331,018	+19.067%
2025-04-29	7.7800	7.8200	7.5700	7.6000	-2.188%	1,019,972	+14.211%
2025-04-28	7.7700	7.8600	7.6900	7.7700	-0.257%	565,057	+11.712%
2025-04-25	7.7300	8.0150	7.7300	7.7900	0.000%	1,020,488	+11.425%
2025-04-24	7.6300	7.7900	7.5600	7.7900	+2.231%	814,155	+11.425%
2025-04-23	7.7500	7.8900	7.6100	7.6200	-0.781%	992,478	+13.911%
2025-04-22	7.5500	7.7300	7.4300	7.6800	+3.226%	1,047,678	+13.021%
2025-04-21	7.3700	7.6400	7.2700	7.4400	+0.135%	734,658	+16.667%
2025-04-17	7.3300	7.5350	7.3300	7.4300	+0.814%	616,535	+16.824%
2025-04-16	7.4500	7.4700	7.2800	7.3700	-2.255%	608,403	+17.775%
2025-04-15	7.4200	7.6350	7.4100	7.5400	+1.892%	845,832	+15.119%
2025-04-14	7.3300	7.4600	7.2400	7.4000	+3.352%	829,706	+17.297%
2025-04-11	6.9000	7.1950	6.7700	7.1600	+3.618%	1,110,747	+21.229%
2025-04-10	6.7800	7.0200	6.7000	6.9100	-0.145%	1,078,520	+25.615%
2025-04-09	6.3200	7.1000	6.1350	6.9200	+8.294%	1,686,218	+25.434%
2025-04-08	6.8400	6.9100	6.3400	6.3900	-4.054%	1,343,957	+35.837%
2025-04-07	6.6500	6.9100	6.4223	6.6600	-2.915%	2,050,191	+30.330%
2025-04-04	7.2800	7.3100	6.7700	6.8600	-6.920%	3,923,746	+26.531%
2025-04-03	7.6800	7.6800	7.3500	7.3700	-5.148%	1,013,544	+17.775%
2025-04-02	7.8200	7.9700	7.7000	7.7700	-1.145%	823,425	+11.712%
2025-04-01	7.9600	7.9600	7.7200	7.8600	-1.132%	1,305,276	+10.433%
2025-03-31	8.1100	8.1100	7.8900	7.9500	-3.986%	1,598,348	+9.182%
2025-03-28	8.6900	8.8100	8.2350	8.2800	-4.388%	855,644	+4.831%
2025-03-27	8.5700	8.7050	8.5300	8.6600	+0.698%	956,336	+0.231%
2025-03-26	8.5700	8.6750	8.4000	8.6000	+0.821%	1,943,580	+0.930%
2025-03-25	8.0500	8.5550	7.9900	8.5300	+3.898%	1,787,128	+1.758%
2025-03-24	8.1500	8.2550	8.0850	8.2100	+1.358%	895,988	+5.725%
2025-03-21	7.9400	8.2400	7.9400	8.1000	+1.124%	911,622	+7.160%
2025-03-20	8.0400	8.1050	7.9400	8.0100	-0.620%	491,956	+8.365%
2025-03-19	7.8600	8.1100	7.8400	8.0600	+2.545%	740,775	+7.692%
2025-03-18	7.9600	8.0095	7.8100	7.8600	-1.995%	578,697	+10.433%
2025-03-17	7.7200	8.2200	7.7000	8.0200	+3.886%	1,192,152	+8.229%
2025-03-14	7.8800	8.0000	7.6600	7.7200	-1.656%	892,259	+12.435%
2025-03-13	7.6400	7.9200	7.6150	7.8500	+2.081%	1,245,889	+10.573%
2025-03-12	7.4600	7.7950	7.3650	7.6900	+3.919%	1,799,002	+12.874%
2025-03-11	7.1450	7.4200	6.9800	7.4000	+1.788%	1,760,283	+17.297%
2025-03-10	7.4400	7.5050	7.1800	7.2700	-3.067%	1,298,836	+19.395%
2025-03-07	7.5800	7.5800	7.4000	7.5000	-1.055%	1,052,466	+15.733%
2025-03-06	7.4600	7.6350	7.4500	7.5800	+0.397%	1,264,582	+14.512%
2025-03-05	7.1600	7.5600	7.0700	7.5500	+3.142%	2,109,317	+14.967%
2025-03-04	7.1500	7.3399	7.1150	7.3200	+1.667%	1,576,801	+18.579%
2025-03-03	7.3000	7.3100	7.1500	7.2000	-1.370%	1,413,342	+20.556%
2025-02-28	7.1900	7.3200	7.0700	7.3000	+1.530%	1,839,307	+18.904%
2025-02-27	7.1700	7.5100	7.1700	7.1900	+0.279%	613,259	+20.723%
2025-02-26	7.2800	7.4100	7.1450	7.1700	-2.316%	1,039,287	+21.060%
2025-02-25	7.4600	7.5050	7.1500	7.3400	-2.003%	1,175,765	+18.256%
2025-02-24	7.3500	7.5200	7.0900	7.4900	+2.462%	1,585,572	+15.888%
2025-02-21	7.2500	7.5500	7.1500	7.3100	+2.238%	1,924,889	+18.741%
2025-02-20	7.0400	7.2200	7.0000	7.1500	+1.563%	1,726,701	+21.399%
2025-02-19	7.1500	7.1800	7.0200	7.0400	-1.950%	995,439	+23.295%
2025-02-18	7.2400	7.2600	7.1250	7.1800	+0.560%	1,972,051	+20.891%
2025-02-14	7.2000	7.2250	7.1100	7.1400	-0.557%	1,891,545	+21.569%
2025-02-13	7.2200	7.2550	6.9900	7.1800	+0.279%	1,677,951	+20.891%
2025-02-12	7.1500	7.2510	7.0800	7.1600	-0.417%	1,788,476	+21.229%
2025-02-11	7.1800	7.2500	7.0800	7.1900	-0.964%	2,066,908	+20.723%
2025-02-10	7.3500	7.4200	7.2500	7.2600	+0.138%	1,763,583	+19.559%
2025-02-07	7.2600	7.3100	7.1950	7.2500	-0.412%	1,219,630	+19.724%
2025-02-06	7.3000	7.3200	7.1900	7.2800	+0.275%	1,848,953	+19.231%
2025-02-05	7.2800	7.3000	7.1600	7.2600	+0.276%	1,724,182	+19.559%
2025-02-04	7.3100	7.3100	7.1800	7.2400	-0.275%	1,594,713	+19.890%
2025-02-03	7.1500	7.3050	6.9900	7.2600	+0.138%	1,391,761	+19.559%
2025-01-31	7.3900	7.3900	7.1600	7.2500	-1.361%	1,452,923	+19.724%
2025-01-30	7.4000	7.4100	7.2900	7.3500	+0.273%	1,609,321	+18.095%
2025-01-29	7.2700	7.4600	7.2700	7.3300	-0.272%	2,083,479	+18.417%
2025-01-28	7.4500	7.5300	7.3100	7.3500	-1.210%	951,517	+18.095%
2025-01-27	7.2700	7.5900	7.2000	7.4400	+4.789%	4,140,544	+16.667%
2025-01-24	7.0200	7.1000	6.9100	7.1000	+1.140%	1,536,502	+22.254%
2025-01-23	7.0200	7.1000	6.8700	7.0200	+0.143%	1,085,756	+23.647%
2025-01-22	6.9500	7.1000	6.8800	7.0100	+1.009%	1,281,059	+23.823%
2025-01-21	7.0700	7.1050	6.7100	6.9400	-1.977%	2,061,464	+25.072%
2025-01-17	7.0200	7.1880	6.8800	7.0800	+1.578%	4,464,242	+22.599%
2025-01-16	7.3000	7.3000	6.7500	6.9700	-3.994%	6,047,413	+24.534%
2025-01-15	7.5700	7.6100	7.2000	7.2600	-2.419%	4,396,746	+19.559%
2025-01-14	7.5300	7.6473	7.4100	7.4400	-0.800%	3,999,653	+16.667%
2025-01-13	7.7000	7.8800	7.3550	7.5000	+35.135%	12,086,813	+15.733%
2025-01-10	5.6600	5.7000	5.4450	5.5500	-5.128%	2,162,496	+56.396%
2025-01-08	5.9400	6.0550	5.7200	5.8500	-2.174%	719,894	+48.376%
2025-01-07	6.2900	6.5400	5.9700	5.9800	-3.859%	637,538	+45.151%
2025-01-06	6.2100	6.5300	6.0800	6.2200	+1.303%	946,050	+39.550%
2025-01-03	5.8100	6.1400	5.8100	6.1400	+6.228%	1,318,062	+41.368%
2025-01-02	5.5400	5.8800	5.4012	5.7800	+6.446%	2,495,754	+50.173%
2024-12-31	5.4300	5.5300	5.3000	5.4300	0.000%	593,663	+59.853%
2024-12-30	5.4000	5.4900	5.2400	5.4300	-1.986%	803,583	+59.853%
2024-12-27	5.7100	5.9700	5.3300	5.5400	-3.316%	1,178,082	+56.679%
2024-12-26	5.4600	5.8000	5.2700	5.7300	+4.562%	1,362,250	+51.483%
2024-12-24	5.4600	5.5050	5.0900	5.4800	+0.735%	1,215,007	+58.394%
2024-12-23	5.5700	5.7650	5.3600	5.4400	-3.030%	3,434,023	+59.559%
2024-12-20	5.0600	5.6200	4.9500	5.6100	+12.200%	4,309,916	+54.724%
2024-12-19	5.1100	5.1600	4.9600	5.0000	-0.596%	1,160,887	+73.600%
2024-12-18	5.3200	5.3750	4.9400	5.0300	-4.554%	1,352,309	+72.565%
2024-12-17	5.2900	5.4800	5.0700	5.2700	-1.403%	1,158,054	+64.706%
2024-12-16	5.3200	5.5400	5.1650	5.3450	-0.743%	1,155,941	+62.395%
2024-12-13	5.6600	5.7200	5.0300	5.3850	-5.026%	1,741,914	+61.188%
2024-12-12	5.7300	5.7600	5.5400	5.6700	-3.735%	1,627,166	+53.086%
2024-12-11	5.6100	5.9100	5.5100	5.8900	+5.745%	760,036	+47.368%
2024-12-10	5.5000	5.6900	5.4200	5.5700	+0.180%	896,783	+55.835%
2024-12-09	5.6800	5.8000	5.5400	5.5600	-0.891%	787,833	+56.115%
2024-12-06	5.6000	5.8100	5.5000	5.6100	+0.179%	848,080	+54.724%
2024-12-05	5.5200	5.8200	5.5200	5.6000	-0.178%	848,646	+55.000%
2024-12-04	5.6700	5.7900	5.5800	5.6100	+0.179%	743,751	+54.724%
2024-12-03	5.7800	5.7800	5.5300	5.6000	-3.282%	653,343	+55.000%
2024-12-02	5.4700	5.8300	5.4500	5.7900	+5.850%	947,241	+49.914%
2024-11-29	5.5000	5.5900	5.4200	5.4700	-1.441%	327,427	+58.684%
2024-11-27	5.7800	5.9100	5.4800	5.5500	-3.646%	577,283	+56.396%
2024-11-26	5.3200	5.7800	5.1600	5.7600	+9.091%	720,884	+50.694%
2024-11-25	5.2000	5.4800	5.1900	5.2800	+2.128%	973,094	+64.394%
2024-11-22	4.8500	5.2100	4.8500	5.1700	+6.598%	868,374	+67.892%
2024-11-21	5.0200	5.1900	4.8000	4.8500	-1.222%	1,483,371	+78.969%
2024-11-20	4.7500	5.1300	4.6200	4.9100	0.000%	1,576,570	+76.782%
2024-11-19	4.7400	4.9500	4.7000	4.9100	+2.720%	920,349	+76.782%
2024-11-18	5.0600	5.0900	4.7350	4.7800	-6.275%	852,251	+81.590%
2024-11-15	5.4400	5.4400	5.0300	5.1000	-5.028%	1,173,379	+70.196%
2024-11-14	5.8700	5.8700	5.3400	5.3700	-6.283%	880,123	+61.639%
2024-11-13	5.7100	5.8600	5.6300	5.7300	0.000%	495,151	+51.483%
2024-11-12	6.2300	6.2800	5.7300	5.7300	-9.048%	547,913	+51.483%
2024-11-11	6.4600	6.6500	6.2900	6.3000	-0.158%	515,420	+37.778%
2024-11-08	6.3300	6.3900	6.1700	6.3100	-0.158%	430,134	+37.559%
2024-11-07	5.9600	6.4200	5.8600	6.3200	+6.218%	615,969	+37.342%
2024-11-06	6.2700	6.4400	5.9250	5.9500	+0.168%	771,165	+45.882%
2024-11-05	5.6700	5.9500	5.6400	5.9400	+2.238%	570,777	+46.128%
2024-11-04	5.9200	6.1200	5.8000	5.8100	-3.967%	729,354	+49.398%
2024-11-01	6.0900	6.1600	5.8350	6.0500	-0.493%	1,047,547	+43.471%
2024-10-31	6.3900	6.5900	5.9150	6.0800	-5.590%	1,375,891	+42.763%
2024-10-30	7.6900	7.9650	6.2001	6.4400	-24.057%	2,300,159	+34.783%
2024-10-29	8.5300	8.7000	8.3404	8.4800	-0.703%	857,313	+2.358%
2024-10-28	8.1000	8.6150	8.0950	8.5400	+6.617%	983,340	+1.639%
2024-10-25	7.8900	8.1600	7.8400	8.0100	+2.038%	657,366	+8.365%
2024-10-24	7.6800	7.9500	7.5700	7.8500	+2.614%	657,927	+10.573%
2024-10-23	7.5900	7.7200	7.3300	7.6500	0.000%	548,839	+13.464%
2024-10-22	7.8000	7.8300	7.4500	7.6500	-1.797%	523,972	+13.464%
2024-10-21	7.5500	7.8100	7.4100	7.7900	+2.906%	606,707	+11.425%
2024-10-18	7.2300	7.5700	7.1500	7.5700	+4.993%	432,923	+14.663%
2024-10-17	7.2500	7.3200	6.6320	7.2100	-0.825%	711,978	+20.388%
2024-10-16	6.9100	7.3000	6.9100	7.2700	+5.977%	387,135	+19.395%
2024-10-15	6.8700	7.0400	6.8200	6.8600	+0.734%	353,590	+26.531%
2024-10-14	6.5700	6.8200	6.5000	6.8100	+3.338%	759,366	+27.460%
2024-10-11	6.3300	6.7800	6.2000	6.5900	+3.454%	659,078	+31.715%
2024-10-10	6.4100	6.5000	6.2800	6.3700	-1.849%	501,782	+36.264%
2024-10-09	6.2600	6.7900	6.2600	6.4900	+0.933%	914,291	+33.744%
2024-10-08	6.0000	6.9000	5.8401	6.4300	-4.315%	746,509	+34.992%
2024-10-07	6.5800	6.7400	6.4500	6.7200	+1.205%	461,232	+29.167%
2024-10-04	6.6300	7.0400	6.4700	6.6400	-5.007%	861,674	+30.723%
2024-10-03	6.9500	7.0300	6.7200	6.9900	+0.143%	410,891	+24.177%
2024-10-02	6.9000	7.0700	6.8000	6.9800	+0.287%	408,130	+24.355%
2024-10-01	7.1500	7.1500	6.8900	6.9600	-3.601%	619,337	+24.713%
2024-09-30	7.2100	7.4800	7.0100	7.2200	-0.960%	464,089	+20.222%
2024-09-27	7.2600	7.5000	7.2500	7.2900	+1.674%	311,366	+19.067%
2024-09-26	7.1000	7.2325	7.0000	7.1700	+2.137%	459,291	+21.060%
2024-09-25	7.3500	7.4700	6.9800	7.0200	-3.967%	678,908	+23.647%
2024-09-24	7.3100	7.3700	7.1000	7.3100	+1.107%	818,780	+18.741%
2024-09-23	7.5300	7.5300	7.1100	7.2300	-3.600%	1,011,206	+20.055%
2024-09-20	8.0000	8.0000	7.4500	7.5000	-5.063%	1,151,757	+15.733%
2024-09-19	7.8600	8.0500	7.6453	7.9000	+4.084%	623,227	+9.873%
2024-09-18	7.4900	7.8500	7.3200	7.5900	+0.931%	646,358	+14.361%
2024-09-17	7.6300	7.8200	7.4910	7.5200	-0.661%	370,327	+15.426%
2024-09-16	7.8700	7.8700	7.4600	7.5700	-3.321%	399,441	+14.663%
2024-09-13	7.5000	7.8500	7.4350	7.8300	+6.386%	520,276	+10.856%
2024-09-12	7.5200	7.5200	7.2700	7.3600	-1.736%	467,932	+17.935%
2024-09-11	7.3200	7.5100	7.2300	7.4900	+1.905%	605,005	+15.888%
2024-09-10	7.4400	7.5500	7.1900	7.3500	-1.210%	391,937	+18.095%
2024-09-09	7.4200	7.5900	7.2800	7.4400	-0.800%	643,098	+16.667%
2024-09-06	7.5900	7.7161	7.4300	7.5000	-1.832%	665,037	+15.733%
2024-09-05	8.0700	8.1100	7.6300	7.6400	-4.500%	719,575	+13.613%
2024-09-04	7.9000	8.1300	7.7300	8.0000	+1.138%	1,267,501	+8.500%
2024-09-03	8.3000	8.4600	7.8200	7.9100	-6.168%	731,924	+9.735%
2024-08-30	8.1600	8.4600	7.9900	8.4300	+4.203%	521,432	+2.966%
2024-08-29	7.9700	8.3100	7.9100	8.0900	+2.405%	522,258	+7.293%
2024-08-28	8.0000	8.1200	7.7750	7.9000	-2.589%	503,174	+9.873%
2024-08-27	8.1800	8.3400	7.9000	8.1100	-2.053%	514,291	+7.028%
2024-08-26	8.4800	8.4800	8.2000	8.2800	-1.546%	414,624	+4.831%
2024-08-23	8.3100	8.4900	8.1300	8.4100	+2.686%	515,116	+3.210%
2024-08-22	8.6500	8.6900	8.1600	8.1900	-5.318%	587,099	+5.983%
2024-08-21	8.3900	8.6900	8.3100	8.6500	+3.593%	519,183	+0.347%
2024-08-20	8.7500	8.7550	8.3000	8.3500	-4.462%	544,016	+3.952%
2024-08-19	8.1700	8.7600	8.1000	8.7400	+7.371%	667,857	-0.686%
2024-08-16	8.2600	8.4000	8.0600	8.1400	-1.928%	742,821	+6.634%
2024-08-15	8.1900	8.6400	8.0800	8.3000	+3.491%	585,942	+4.578%
2024-08-14	8.2100	8.2100	7.8700	8.0200	-1.474%	572,691	+8.229%
2024-08-13	7.9400	8.2500	7.7900	8.1400	+3.562%	606,689	+6.634%
2024-08-12	8.0100	8.0300	7.7000	7.8600	-1.873%	614,961	+10.433%
2024-08-09	8.2500	8.2900	7.9800	8.0100	-3.261%	492,810	+8.365%
2024-08-08	8.4000	8.5400	8.2200	8.2800	-0.361%	648,440	+4.831%
2024-08-07	8.8800	8.8800	8.2900	8.3100	-2.579%	654,031	+4.452%
2024-08-06	8.8900	8.9800	8.5100	8.5300	-4.799%	721,973	+1.758%
2024-08-05	8.8300	9.0700	8.5200	8.9600	-6.667%	1,209,622	-3.125%
2024-08-02	9.5300	9.6650	9.3100	9.6000	-1.639%	1,261,242	-9.583%
2024-08-01	10.6600	10.7400	9.4900	9.7600	-10.868%	1,350,882	-11.066%
2024-07-31	11.1200	11.4364	10.5700	10.9500	+1.389%	1,019,708	-20.731%
2024-07-30	10.2300	10.8700	10.1900	10.8000	-0.093%	840,094	-19.630%
2024-07-29	10.9600	11.2500	10.6600	10.8100	-1.638%	796,998	-19.704%
2024-07-26	10.6400	10.9950	10.4900	10.9900	+4.967%	921,074	-21.019%
2024-07-25	9.7600	10.7000	9.7300	10.4700	+0.867%	1,532,492	-17.096%
2024-07-24	10.0800	11.0900	9.8102	10.3800	-20.642%	2,619,848	-16.378%
2024-07-23	12.5100	13.4700	12.4000	13.0800	+2.188%	924,445	-33.639%
2024-07-22	12.3900	12.8100	12.2400	12.8000	+4.150%	953,062	-32.188%
2024-07-19	12.1000	12.5500	12.0000	12.2900	+0.986%	811,443	-29.373%
2024-07-18	12.0700	12.2500	11.6500	12.1700	+0.165%	862,128	-28.677%
2024-07-17	12.0500	12.7000	11.9000	12.1500	-0.082%	718,812	-28.560%
2024-07-16	11.9900	12.3000	11.8800	12.1600	+3.051%	710,019	-28.618%
2024-07-15	11.8500	11.9500	11.4314	11.8000	+0.340%	730,528	-26.441%
2024-07-12	11.7700	11.9899	11.5200	11.7600	+0.213%	816,196	-26.190%
2024-07-11	11.3000	12.0600	11.2100	11.7350	+6.392%	799,363	-26.033%
2024-07-10	11.4700	11.5500	10.8400	11.0300	-3.836%	707,819	-21.306%
2024-07-09	10.8900	11.6300	10.7600	11.4700	+4.845%	924,958	-24.324%
2024-07-08	10.9000	11.1000	10.4000	10.9400	+1.484%	712,216	-20.658%
2024-07-05	10.5700	10.9900	10.3000	10.7800	+1.507%	651,326	-19.481%
2024-07-03	10.9400	11.0000	10.6000	10.6200	-1.848%	323,605	-18.267%
2024-07-02	10.8500	11.1300	10.6600	10.8200	-1.904%	811,815	-19.778%
2024-07-01	10.8600	11.2500	10.6400	11.0300	+1.565%	989,972	-21.306%
2024-06-28	10.7500	10.8800	10.5500	10.8600	+1.590%	2,930,945	-20.074%
2024-06-27	10.8600	11.0200	10.5600	10.6900	-1.384%	739,283	-18.803%
2024-06-26	10.8700	11.1250	10.6600	10.8400	-0.550%	861,257	-19.926%
2024-06-25	11.4900	11.6000	10.8600	10.9000	-5.709%	1,064,898	-20.367%
2024-06-24	11.0300	11.7800	11.0300	11.5600	+3.863%	830,112	-24.913%
2024-06-21	10.7200	11.3200	10.5000	11.1300	+4.311%	4,269,168	-22.013%
2024-06-20	10.6200	10.8000	10.2200	10.6700	-0.744%	1,224,762	-18.650%
2024-06-18	11.3500	11.4500	10.7105	10.7500	-4.614%	939,312	-19.256%
2024-06-17	11.8700	12.0900	11.1500	11.2700	-6.083%	1,433,423	-22.981%
2024-06-14	11.4000	12.1400	11.4000	12.0000	+4.348%	1,351,223	-27.667%
2024-06-13	10.9000	11.6400	10.8500	11.5000	+5.991%	1,646,234	-24.522%
2024-06-12	10.9000	10.9800	10.5100	10.8500	+2.358%	1,532,715	-20.000%
2024-06-11	10.8000	10.9900	9.7600	10.6000	-2.752%	3,439,890	-18.113%
2024-06-10	10.4600	11.0100	10.1900	10.9000	+3.025%	1,112,345	-20.367%
2024-06-07	10.6100	10.8700	10.5000	10.5800	-1.764%	591,376	-17.958%
2024-06-06	10.9400	11.0000	10.5600	10.7700	-1.823%	642,960	-19.406%
2024-06-05	10.7500	11.0100	10.4350	10.9700	+2.715%	918,522	-20.875%
2024-06-04	11.0300	11.4000	10.6200	10.6800	-3.870%	1,669,059	-18.727%
2024-06-03	11.1800	11.6700	10.8800	11.1100	0.000%	1,153,890	-21.872%
2024-05-31	11.3600	11.6800	10.9900	11.1100	-3.391%	967,011	-21.872%
2024-05-30	10.9700	11.5450	10.9405	11.5000	+5.893%	1,033,810	-24.522%
2024-05-29	11.4500	11.7700	10.7800	10.8600	-8.969%	1,617,689	-20.074%
2024-05-28	11.7500	12.3800	11.6550	11.9300	+1.273%	878,375	-27.242%
2024-05-24	11.3300	11.9300	11.1000	11.7800	+4.064%	766,097	-26.316%
2024-05-23	12.0500	12.0550	11.2700	11.3200	-6.446%	1,029,138	-23.322%
2024-05-22	12.0000	12.3500	11.7200	12.1000	+0.415%	801,566	-28.264%
2024-05-21	11.1300	12.1500	11.1000	12.0500	+7.782%	2,611,074	-27.967%
2024-05-20	11.7000	11.7450	11.0000	11.1800	-4.444%	3,912,216	-22.361%
2024-05-17	11.9200	12.0400	11.6700	11.7000	-2.581%	930,250	-25.812%
2024-05-16	11.7100	12.1200	11.4700	12.0100	+2.562%	1,007,458	-27.727%
2024-05-15	12.3200	12.5800	11.6900	11.7100	-2.335%	955,066	-25.875%
2024-05-14	12.3900	12.9800	11.8500	11.9900	-1.439%	2,012,801	-27.606%
2024-05-13	11.9600	12.3800	11.8100	12.1650	+2.227%	804,954	-28.648%
2024-05-10	12.4000	12.4550	11.8600	11.9000	-3.566%	696,338	-27.059%
2024-05-09	12.3900	12.5500	12.2000	12.3400	-0.404%	852,410	-29.660%
2024-05-08	12.8000	12.9200	12.2800	12.3900	-4.545%	738,169	-29.944%
2024-05-07	13.2200	13.2350	12.6200	12.9800	-2.038%	784,978	-33.128%
2024-05-06	14.0000	14.3089	13.2300	13.2500	-4.950%	522,317	-34.491%
2024-05-03	13.4600	13.9700	13.4500	13.9400	+6.372%	892,248	-37.733%
2024-05-02	13.3800	13.4550	12.8400	13.1050	-1.318%	908,688	-33.766%
2024-05-01	14.1100	14.5600	13.1900	13.2800	-4.735%	1,504,128	-34.639%
2024-04-30	13.9500	14.4800	13.9000	13.9400	-1.693%	754,419	-37.733%
2024-04-29	13.8200	14.7100	13.6300	14.1800	+3.579%	853,616	-38.787%
2024-04-26	13.8700	13.9100	13.3800	13.6900	+0.810%	1,490,003	-36.596%
2024-04-25	13.6200	14.9700	13.5600	13.5800	-3.000%	1,397,048	-36.082%
2024-04-24	13.8500	14.5200	13.4500	14.0000	+8.108%	2,519,868	-38.000%
2024-04-23	12.9100	13.3800	12.7441	12.9500	+0.465%	812,051	-32.973%
2024-04-22	13.4200	13.5000	12.8900	12.8900	-3.301%	797,784	-32.661%
2024-04-19	12.9300	13.6100	12.9300	13.3300	+2.263%	1,250,102	-34.884%
2024-04-18	12.2400	13.5000	12.2000	13.0350	+3.699%	1,757,641	-33.410%
2024-04-17	12.9600	13.4231	10.9200	12.5700	-19.578%	4,315,890	-30.947%
2024-04-16	15.2200	15.7400	15.0600	15.6300	+2.023%	1,932,414	-44.466%
2024-04-15	15.6000	15.6000	15.0600	15.3200	-0.777%	842,929	-43.342%
2024-04-12	16.2700	16.3700	15.2800	15.4400	-6.820%	1,429,275	-43.782%
2024-04-11	16.6600	16.8100	16.2350	16.5700	+0.729%	732,526	-47.616%
2024-04-10	16.2600	16.5600	15.8800	16.4500	-0.424%	843,510	-47.234%
2024-04-09	16.6800	17.0450	16.2700	16.5200	-0.482%	648,454	-47.458%
2024-04-08	16.4800	16.7550	16.2800	16.6000	+1.096%	495,020	-47.711%
2024-04-05	16.4700	16.7600	16.0000	16.4200	-0.965%	669,655	-47.138%
2024-04-04	17.0500	17.5050	16.4800	16.5800	-3.324%	794,550	-47.648%
2024-04-03	17.2000	17.4500	16.7500	17.1500	-0.580%	799,796	-49.388%
2024-04-02	17.6700	17.7900	17.2400	17.2500	-3.631%	771,345	-49.681%
2024-04-01	18.7100	18.7600	17.8000	17.9000	-4.482%	667,781	-51.508%
2024-03-28	19.0600	19.3400	18.5100	18.7400	-1.576%	1,004,673	-53.682%
2024-03-27	18.8000	19.1900	18.7100	19.0400	+2.256%	551,465	-54.412%
2024-03-26	19.2500	19.2500	18.4200	18.6200	-0.375%	830,173	-53.383%
2024-03-25	19.1600	19.5150	18.6000	18.6900	-2.758%	530,933	-53.558%
2024-03-22	20.2300	20.3200	19.1800	19.2200	-3.756%	447,310	-54.839%
2024-03-21	19.7800	20.2800	19.2550	19.9700	+1.474%	791,236	-56.535%
2024-03-20	19.0900	19.7350	18.8600	19.6800	+2.075%	681,438	-55.894%
2024-03-19	19.3300	19.6800	19.0400	19.2800	-0.465%	860,495	-54.979%
2024-03-18	20.0900	20.0900	18.9600	19.3700	-3.005%	1,389,398	-55.188%
2024-03-15	20.0100	20.7650	19.8300	19.9700	+0.808%	1,647,159	-56.535%
2024-03-14	20.3900	20.5400	19.6900	19.8100	-3.882%	774,695	-56.184%
2024-03-13	20.0700	20.9000	20.0700	20.6100	+1.278%	1,036,384	-57.885%
2024-03-12	21.0500	21.2200	20.2500	20.3500	-3.919%	672,690	-57.346%
2024-03-11	21.7900	22.1800	21.0650	21.1800	-4.120%	706,920	-59.018%
2024-03-08	21.7600	22.3400	21.5950	22.0900	+3.369%	596,578	-60.706%
2024-03-07	21.2500	21.7900	20.9300	21.3700	+1.136%	626,715	-59.382%
2024-03-06	21.5000	21.6500	21.0300	21.1300	-0.471%	880,982	-58.921%
2024-03-05	21.9600	21.9700	21.1400	21.2300	-2.480%	814,156	-59.114%
2024-03-04	22.0000	22.1500	21.4800	21.7700	-0.412%	750,814	-60.129%
2024-03-01	21.6200	22.1700	21.4200	21.8600	+1.769%	803,586	-60.293%
2024-02-29	22.9700	23.0000	21.4100	21.4800	-4.745%	1,004,778	-59.590%
2024-02-28	22.6000	22.7600	21.9200	22.5500	-0.705%	1,010,814	-61.508%
2024-02-27	22.8500	23.2200	22.6300	22.7100	+0.354%	756,223	-61.779%
2024-02-26	21.9500	22.6600	21.9500	22.6300	+2.817%	786,040	-61.644%
2024-02-23	22.2600	22.3800	21.4500	22.0100	-1.079%	1,113,056	-60.563%
2024-02-22	21.8800	22.5900	21.3200	22.2500	+0.225%	991,996	-60.989%
2024-02-21	22.0200	22.4800	21.7400	22.2000	+0.135%	792,752	-60.901%
2024-02-20	23.1500	23.1900	22.0600	22.1700	-4.727%	1,577,804	-60.848%
2024-02-16	25.3000	25.3000	23.2100	23.2700	-8.422%	1,571,235	-62.699%
2024-02-15	26.1400	26.2500	25.2600	25.4100	-1.320%	1,582,673	-65.840%
2024-02-14	25.2500	27.3900	23.6300	25.7500	+11.859%	2,978,940	-66.291%
2024-02-13	23.0600	23.7600	22.5300	23.0200	-3.399%	1,506,797	-62.294%
2024-02-12	23.5000	24.1400	23.2800	23.8300	+0.591%	1,237,470	-63.575%
2024-02-09	23.8500	24.2300	23.2400	23.6900	-0.378%	873,654	-63.360%
2024-02-08	23.9400	24.1400	23.5200	23.7800	-0.544%	741,335	-63.499%
2024-02-07	24.7900	24.8850	23.7200	23.9100	-3.277%	630,816	-63.697%

document.getElementById("dB84M6").onerror = function(){this.style.display='none';}; .dark-mode .stBpGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stBpGd{ color: #333333; background-color: white; border: 2px solid #333333; }SAGESage Therapeutics, Incstock NASDAQ

SAGE
Sage Therapeutics, Inc
stock NASDAQ