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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Therapeutic Com (NQ: SAGE )

4.850 -0.060 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 5.020 5.190 4.800 4.850 1,485,496 -0.06(-1.22%)
Nov 20, 2024 4.750 5.130 4.620 4.910 1,586,129 +0.00(+0.00%)
Nov 19, 2024 4.740 4.950 4.700 4.910 931,349 +0.13(+2.72%)
Nov 18, 2024 5.060 5.090 4.735 4.780 860,811 -0.32(-6.27%)
Nov 15, 2024 5.440 5.440 5.030 5.100 1,180,706 -0.27(-5.03%)
Nov 14, 2024 5.870 5.870 5.340 5.370 892,320 -0.36(-6.28%)
Nov 13, 2024 5.710 5.860 5.630 5.730 500,589 +0.00(+0.00%)
Nov 12, 2024 6.230 6.280 5.730 5.730 563,655 -0.57(-9.05%)
Nov 11, 2024 6.460 6.650 6.290 6.300 518,517 -0.01(-0.16%)
Nov 08, 2024 6.330 6.390 6.170 6.310 438,774 -0.01(-0.16%)
Nov 07, 2024 5.960 6.420 5.860 6.320 632,070 +0.37(+6.22%)
Nov 06, 2024 6.270 6.440 5.925 5.950 786,079 +0.01(+0.17%)
Nov 05, 2024 5.670 5.950 5.640 5.940 575,182 +0.13(+2.24%)
Nov 04, 2024 5.920 6.120 5.800 5.810 735,592 -0.24(-3.97%)
Nov 01, 2024 6.090 6.160 5.835 6.050 1,060,733 -0.03(-0.49%)
Oct 31, 2024 6.390 6.590 5.915 6.080 1,381,884 -0.36(-5.59%)
Oct 30, 2024 7.690 7.965 6.200 6.440 2,312,149 -2.04(-24.06%)
Oct 29, 2024 8.530 8.700 8.340 8.480 861,672 -0.06(-0.70%)
Oct 28, 2024 8.100 8.615 8.095 8.540 992,054 +0.53(+6.62%)
Oct 25, 2024 7.890 8.160 7.840 8.010 661,812 +0.16(+2.04%)
Oct 24, 2024 7.680 7.950 7.570 7.850 660,104 +0.20(+2.61%)
Oct 23, 2024 7.590 7.720 7.330 7.650 551,560 +0.00(+0.00%)
Oct 22, 2024 7.800 7.830 7.450 7.650 534,585 -0.14(-1.80%)
Oct 21, 2024 7.550 7.810 7.410 7.790 613,908 +0.22(+2.91%)
Oct 18, 2024 7.230 7.570 7.150 7.570 441,422 +0.36(+4.99%)
Oct 17, 2024 7.250 7.320 6.632 7.210 715,218 -0.06(-0.83%)
Oct 16, 2024 6.910 7.300 6.910 7.270 407,961 +0.41(+5.98%)
Oct 15, 2024 6.870 7.040 6.820 6.860 357,395 +0.05(+0.73%)
Oct 14, 2024 6.570 6.820 6.500 6.810 761,672 +0.22(+3.34%)
Oct 11, 2024 6.330 6.780 6.200 6.590 659,917 +0.22(+3.45%)
Oct 10, 2024 6.410 6.500 6.280 6.370 504,151 -0.12(-1.85%)
Oct 09, 2024 6.260 6.790 6.260 6.490 919,448 +0.06(+0.93%)
Oct 08, 2024 6.000 6.900 5.840 6.430 751,232 -0.29(-4.32%)
Oct 07, 2024 6.580 6.740 6.450 6.720 462,328 +0.08(+1.20%)
Oct 04, 2024 6.630 7.040 6.470 6.640 867,425 -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 -0.07(-0.96%)
Sep 27, 2024 7.260 7.500 7.250 7.290 313,101 +0.12(+1.67%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.