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 )

11.70 -0.31 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 142.42 143.06 139.40 140.29 436,620 -2.46(-1.72%)
Sep 27, 2019 142.61 145.82 141.35 142.75 334,000 -0.33(-0.23%)
Sep 26, 2019 152.21 153.99 142.81 143.08 706,978 -9.69(-6.34%)
Sep 25, 2019 156.00 156.30 152.35 152.77 463,271 -2.60(-1.67%)
Sep 24, 2019 162.24 163.82 153.01 155.37 388,455 -6.35(-3.93%)
Sep 23, 2019 165.71 166.01 161.12 161.72 237,189 -3.61(-2.18%)
Sep 20, 2019 164.16 165.78 161.42 165.33 393,500 +1.73(+1.06%)
Sep 19, 2019 161.15 165.88 161.15 163.60 214,486 +3.11(+1.94%)
Sep 18, 2019 163.65 167.76 155.99 160.49 284,981 -3.85(-2.34%)
Sep 17, 2019 165.33 167.82 164.15 164.34 499,191 -1.01(-0.61%)
Sep 16, 2019 159.60 166.35 158.37 165.35 276,751 +5.56(+3.48%)
Sep 13, 2019 160.63 162.91 159.02 159.79 291,800 -1.11(-0.69%)
Sep 12, 2019 159.37 162.62 157.51 160.90 247,926 +1.53(+0.96%)
Sep 11, 2019 152.09 159.55 152.00 159.37 276,658 +7.60(+5.01%)
Sep 10, 2019 153.68 153.68 146.67 151.77 550,254 +1.05(+0.70%)
Sep 09, 2019 156.18 156.18 149.24 150.72 649,494 -5.75(-3.67%)
Sep 06, 2019 160.80 161.40 156.31 156.47 489,900 -3.66(-2.29%)
Sep 05, 2019 164.08 164.96 156.15 160.13 497,987 -2.49(-1.53%)
Sep 04, 2019 163.13 163.13 159.66 162.62 272,794 +1.83(+1.14%)
Sep 03, 2019 171.24 172.63 159.70 160.79 659,568 -10.88(-6.34%)
Aug 30, 2019 170.92 173.53 170.07 171.67 275,900 +0.81(+0.47%)
Aug 29, 2019 169.32 171.50 168.02 170.86 194,231 +2.83(+1.68%)
Aug 28, 2019 166.22 169.65 165.44 168.03 284,234 +1.62(+0.97%)
Aug 27, 2019 169.91 171.21 163.05 166.41 407,686 -2.54(-1.50%)
Aug 26, 2019 170.48 170.48 168.00 168.95 286,040 -0.35(-0.21%)
Aug 23, 2019 169.45 173.75 167.72 169.30 528,100 +0.19(+0.11%)
Aug 22, 2019 167.93 169.56 165.25 169.11 421,151 +1.27(+0.76%)
Aug 21, 2019 166.30 168.65 164.97 167.84 210,273 +3.16(+1.92%)
Aug 20, 2019 164.34 166.57 162.41 164.68 331,967 +0.33(+0.20%)
Aug 19, 2019 162.58 165.32 161.70 164.35 394,608 +2.35(+1.45%)
Aug 16, 2019 159.49 163.62 159.49 162.00 242,200 +0.97(+0.60%)
Aug 15, 2019 160.58 162.97 159.25 161.03 270,759 -1.70(-1.04%)
Aug 14, 2019 162.04 166.95 161.90 162.73 245,853 -2.85(-1.72%)
Aug 13, 2019 165.23 169.12 164.06 165.58 326,033 +0.54(+0.33%)
Aug 12, 2019 168.00 169.48 164.41 165.04 361,591 -4.25(-2.51%)
Aug 09, 2019 171.69 174.73 168.00 169.29 256,900 -3.19(-1.85%)
Aug 08, 2019 169.88 174.14 168.97 172.48 442,348 +4.21(+2.50%)
Aug 07, 2019 161.10 172.15 161.04 168.27 490,400 +5.93(+3.65%)
Aug 06, 2019 158.14 163.38 156.82 162.34 428,459 +5.70(+3.64%)
Aug 05, 2019 158.65 159.00 154.00 156.64 419,824 -4.12(-2.56%)
Aug 02, 2019 161.61 163.72 157.63 160.76 420,800 -1.65(-1.02%)
Aug 01, 2019 160.38 167.21 160.38 162.41 390,182 +2.07(+1.29%)
Jul 31, 2019 161.30 162.99 158.69 160.34 511,160 -1.01(-0.63%)
Jul 30, 2019 162.87 163.47 160.32 161.35 363,073 -1.85(-1.13%)
Jul 29, 2019 165.62 166.70 160.21 163.20 387,099 -3.29(-1.98%)
Jul 26, 2019 161.52 166.74 160.61 166.49 365,200 +5.11(+3.17%)
Jul 25, 2019 175.14 175.14 160.68 161.38 815,556 -13.27(-7.60%)
Jul 24, 2019 179.64 179.64 171.19 174.65 740,622 -5.46(-3.03%)
Jul 23, 2019 182.51 182.93 179.25 180.11 276,683 -1.04(-0.57%)
Jul 22, 2019 185.05 187.60 180.94 181.15 264,669 -3.39(-1.84%)
Jul 19, 2019 186.29 187.70 183.46 184.54 286,500 -1.28(-0.69%)
Jul 18, 2019 180.98 186.44 180.73 185.82 256,852 +4.15(+2.28%)
Jul 17, 2019 181.50 182.25 179.01 181.67 248,361 +1.41(+0.78%)
Jul 16, 2019 187.60 188.49 180.00 180.26 397,365 -7.15(-3.82%)
Jul 15, 2019 190.15 190.78 186.53 187.41 201,447 -2.55(-1.34%)
Jul 12, 2019 190.70 193.56 187.54 189.96 472,600 +0.34(+0.18%)
Jul 11, 2019 187.50 191.55 185.28 189.62 411,350 +2.08(+1.11%)
Jul 10, 2019 185.15 188.39 182.67 187.54 314,238 +2.66(+1.44%)
Jul 09, 2019 178.15 189.39 178.15 184.88 545,973 +6.11(+3.42%)
Jul 08, 2019 176.07 179.96 173.39 178.77 388,891 +1.69(+0.95%)
Jul 05, 2019 179.18 181.71 176.30 177.08 240,100 -3.39(-1.88%)
Jul 03, 2019 178.89 180.56 175.91 180.47 198,300 +2.47(+1.39%)
Jul 02, 2019 182.79 183.00 177.50 178.00 358,077 -5.92(-3.22%)
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.