U.S. markets closed

Sage Therapeutics, Inc. (SAGE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.70-0.31 (-2.58%)
Al cierre: 04:00PM EDT
11.85 +0.15 (+1.28%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202411.9212.0411.6711.7011.70935,100
16 may 202411.7112.1211.4712.0112.011,015,100
15 may 202412.3212.5811.6911.7111.71958,600
14 may 202412.3912.9811.8511.9911.992,017,200
13 may 202411.9612.3811.8112.1612.16805,200
10 may 202412.4012.4511.8611.9011.90698,000
09 may 202412.3912.5512.2012.3412.34889,700
08 may 202412.8012.9212.2812.3912.39746,800
07 may 202413.2213.2312.6212.9812.98785,300
06 may 202414.0014.3113.2313.2513.25524,700
03 may 202413.4613.9713.4513.9413.94895,700
02 may 202413.3813.4512.8413.1013.10914,500
01 may 202414.1114.5613.1913.2813.281,516,100
30 abr 202413.9514.4813.9013.9413.94766,100
29 abr 202413.8214.7113.6314.1814.18864,600
26 abr 202413.8713.9113.3813.6913.691,493,700
25 abr 202413.6214.9713.5613.5813.581,414,500
24 abr 202413.8514.5213.4514.0014.002,521,800
23 abr 202412.9113.3812.7412.9512.95815,200
22 abr 202413.4213.5012.8912.8912.89803,200
19 abr 202412.9313.6112.9313.3313.331,258,700
18 abr 202412.2413.5012.2013.0313.031,757,600
17 abr 202412.9613.4210.9212.5712.574,315,900
16 abr 202415.2215.7415.0615.6315.631,939,500
15 abr 202415.6015.6015.0615.3215.32846,200
12 abr 202416.2716.3715.2815.4415.441,429,300
11 abr 202416.6616.8116.2416.5716.57732,500
10 abr 202416.2616.5615.8816.4516.45843,500
09 abr 202416.6817.0516.2716.5216.52648,500
08 abr 202416.4816.7516.2816.6016.60495,000
05 abr 202416.4716.7616.0016.4216.42669,700
04 abr 202417.0517.5016.4816.5816.58794,500
03 abr 202417.2017.4516.7517.1517.15799,800
02 abr 202417.6717.7917.2417.2517.25771,300
01 abr 202418.7118.7617.8017.9017.90667,800
28 mar 202419.0619.3418.5118.7418.741,004,700
27 mar 202418.8019.1918.7119.0419.04551,400
26 mar 202419.2519.2518.4218.6218.62830,200
25 mar 202419.1619.5118.6018.6918.69530,900
22 mar 202420.2320.3219.1819.2219.22447,300
21 mar 202419.7820.2819.2519.9719.97791,200
20 mar 202419.0919.7418.8619.6819.68681,400
19 mar 202419.3319.6819.0419.2819.28860,500
18 mar 202420.0920.0918.9619.3719.371,389,400
15 mar 202420.0120.7619.8319.9719.971,647,200
14 mar 202420.3920.5419.6919.8119.81774,700
13 mar 202420.0720.9020.0720.6120.611,036,400
12 mar 202421.0521.2220.2520.3520.35672,700
11 mar 202421.7922.1821.0721.1821.18706,800
08 mar 202421.7622.3421.5922.0922.09596,600
07 mar 202421.2521.7920.9321.3721.37626,700
06 mar 202421.5021.6521.0321.1321.13880,800
05 mar 202421.9621.9721.1421.2321.23814,200
04 mar 202422.0022.1521.4821.7721.77750,800
01 mar 202421.6222.1721.4221.8621.86803,600
29 feb 202422.9723.0021.4121.4821.481,004,800
28 feb 202422.6022.7621.9222.5522.551,010,700
27 feb 202422.8523.2222.6322.7122.71756,100
26 feb 202421.9522.6621.9522.6322.63786,000
23 feb 202422.2622.3821.4522.0122.011,113,100
22 feb 202421.8822.5921.3222.2522.25992,000
21 feb 202422.0222.4821.7422.2022.20792,800
20 feb 202423.1523.1922.0622.1722.171,577,800
16 feb 202425.3025.3023.2123.2723.271,571,100
15 feb 202426.1426.2525.2625.4125.411,582,700
14 feb 202425.2527.3923.6325.7525.752,978,900
13 feb 202423.0623.7622.5323.0223.021,506,700
12 feb 202423.5024.1423.2823.8323.831,237,500
09 feb 202423.8524.2323.2423.6923.69873,700
08 feb 202423.9424.1423.5223.7823.78741,300
07 feb 202424.7924.8923.7223.9123.91630,800
06 feb 202424.1924.9123.8624.7224.72907,800
05 feb 202424.4624.5623.8324.2724.27580,900
02 feb 202425.5925.6124.3924.7724.77581,400
01 feb 202425.7526.1825.4626.0026.001,119,000
31 ene 202425.8726.6025.5125.6425.64932,200
30 ene 202426.2726.3625.4225.9025.90863,300
29 ene 202426.1726.7825.7026.5426.54650,200
26 ene 202426.4427.0625.9826.3626.36472,000
25 ene 202426.8427.6725.9626.2726.27638,500
24 ene 202427.0527.1026.4426.5126.51831,600
23 ene 202426.6727.1326.1726.7126.71678,900
22 ene 202426.0526.5325.9726.2726.27828,700
19 ene 202426.2426.5525.9326.0126.01815,100
18 ene 202426.9627.1326.0026.0226.02780,000
17 ene 202426.0027.0725.9226.9526.95991,000
16 ene 202426.2626.5125.5426.4026.40734,100
12 ene 202427.4128.2626.1826.5526.551,142,800
11 ene 202425.0127.1524.8226.8926.891,733,000
10 ene 202426.3326.6824.9625.4025.401,343,100
09 ene 202425.0426.9424.9526.3726.372,495,000
08 ene 202421.2325.1221.0525.1025.101,391,200
05 ene 202421.0021.4820.6121.4721.47605,700
04 ene 202421.6721.7620.9421.1321.13723,100
03 ene 202422.3222.3921.6121.6721.67683,700
02 ene 202421.3522.8521.3122.4822.48706,000
29 dic 202322.0822.0821.6421.6721.67506,600
28 dic 202322.3022.7621.8022.0622.06667,900
27 dic 202322.2522.3821.8422.2622.26471,300
26 dic 202322.0722.4021.9022.1722.17480,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...