Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sage Therapeutic Com (NQ: SAGE )

5.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.850	5.210	4.850	5.170	871,036	+0.32(+6.60%)
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	867,457	-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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sage Therapeutic Com (NQ: SAGE )

Historical Prices