Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sage Therapeutic Com (NQ: SAGE )

6.640 -0.350 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.630 7.040 6.470 6.640 867,457 -0.35(-5.01%)
Oct 03, 2024 6.950 7.030 6.720 6.990 415,423 +0.01(+0.14%)
Oct 02, 2024 6.900 7.070 6.800 6.980 411,575 +0.02(+0.29%)
Oct 01, 2024 7.150 7.150 6.890 6.960 624,201 -0.26(-3.60%)
Sep 30, 2024 7.210 7.480 7.010 7.220 489,898 -0.06(-0.76%)
Sep 27, 2024 7.260 7.500 7.250 7.275 313,101 +0.11(+1.46%)
Sep 26, 2024 7.100 7.232 7.000 7.170 462,923 +0.15(+2.14%)
Sep 25, 2024 7.350 7.470 6.980 7.020 681,959 -0.29(-3.97%)
Sep 24, 2024 7.310 7.370 7.100 7.310 844,797 +0.08(+1.11%)
Sep 23, 2024 7.530 7.530 7.110 7.230 1,013,689 -0.27(-3.60%)
Sep 20, 2024 8.000 8.000 7.450 7.500 1,163,322 -0.40(-5.06%)
Sep 19, 2024 7.860 8.050 7.645 7.900 627,180 +0.31(+4.08%)
Sep 18, 2024 7.490 7.850 7.320 7.590 652,894 +0.07(+0.93%)
Sep 17, 2024 7.630 7.820 7.491 7.520 379,642 -0.05(-0.66%)
Sep 16, 2024 7.870 7.870 7.460 7.570 408,233 -0.26(-3.32%)
Sep 13, 2024 7.500 7.850 7.435 7.830 523,447 +0.47(+6.39%)
Sep 12, 2024 7.520 7.520 7.270 7.360 469,424 -0.13(-1.74%)
Sep 11, 2024 7.320 7.510 7.230 7.490 607,468 +0.14(+1.90%)
Sep 10, 2024 7.440 7.550 7.190 7.350 394,221 -0.09(-1.21%)
Sep 09, 2024 7.420 7.590 7.280 7.440 647,100 -0.06(-0.80%)
Sep 06, 2024 7.590 7.716 7.430 7.500 667,173 -0.14(-1.83%)
Sep 05, 2024 8.070 8.110 7.630 7.640 720,566 -0.36(-4.50%)
Sep 04, 2024 7.900 8.130 7.730 8.000 1,269,307 +0.09(+1.14%)
Sep 03, 2024 8.300 8.460 7.820 7.910 740,969 -0.52(-6.17%)
Aug 30, 2024 8.160 8.460 7.990 8.430 531,220 +0.34(+4.20%)
Aug 29, 2024 7.970 8.310 7.910 8.090 530,758 +0.19(+2.41%)
Aug 28, 2024 8.000 8.120 7.775 7.900 511,861 -0.21(-2.59%)
Aug 27, 2024 8.180 8.340 7.900 8.110 516,669 -0.17(-2.05%)
Aug 26, 2024 8.480 8.480 8.200 8.280 445,550 -0.13(-1.55%)
Aug 23, 2024 8.310 8.490 8.130 8.410 525,260 +0.22(+2.69%)
Aug 22, 2024 8.650 8.690 8.160 8.190 587,737 -0.46(-5.32%)
Aug 21, 2024 8.390 8.690 8.310 8.650 523,870 +0.30(+3.59%)
Aug 20, 2024 8.750 8.755 8.300 8.350 544,638 -0.39(-4.46%)
Aug 19, 2024 8.170 8.760 8.100 8.740 673,569 +0.60(+7.37%)
Aug 16, 2024 8.260 8.400 8.060 8.140 752,320 -0.16(-1.93%)
Aug 15, 2024 8.190 8.640 8.080 8.300 587,754 +0.28(+3.49%)
Aug 14, 2024 8.210 8.210 7.870 8.020 575,302 -0.12(-1.47%)
Aug 13, 2024 7.940 8.250 7.790 8.140 608,952 +0.28(+3.56%)
Aug 12, 2024 8.010 8.030 7.700 7.860 633,422 -0.15(-1.87%)
Aug 09, 2024 8.250 8.290 7.980 8.010 495,820 -0.27(-3.26%)
Aug 08, 2024 8.400 8.540 8.220 8.280 655,661 -0.03(-0.36%)
Aug 07, 2024 8.880 8.880 8.290 8.310 657,737 -0.22(-2.58%)
Aug 06, 2024 8.890 8.980 8.510 8.530 721,973 -0.43(-4.80%)
Aug 05, 2024 8.830 9.070 8.520 8.960 1,209,622 -0.64(-6.67%)
Aug 02, 2024 9.530 9.665 9.310 9.600 1,261,242 -0.16(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.