SAGE - Sage Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019163.65167.76162.75163.46163.4641,375
Sep 17, 2019165.33167.82164.15164.34164.34494,900
Sep 16, 2019159.60166.35158.37165.35165.35276,800
Sep 13, 2019160.63162.91159.02159.79159.79291,800
Sep 12, 2019159.37162.62157.51160.90160.90247,900
Sep 11, 2019152.09159.55152.00159.37159.37276,700
Sep 10, 2019153.68153.68146.67151.77151.77550,300
Sep 09, 2019156.18156.18149.24150.72150.72649,500
Sep 06, 2019160.80161.40156.31156.47156.47490,000
Sep 05, 2019164.08164.96156.15160.13160.13498,000
Sep 04, 2019163.13163.13159.66162.62162.62272,800
Sep 03, 2019171.24172.63159.70160.79160.79659,600
Aug 30, 2019170.92173.53170.07171.67171.67276,000
Aug 29, 2019169.32171.50168.02170.86170.86194,200
Aug 28, 2019166.22169.65165.45168.03168.03284,200
Aug 27, 2019169.91171.21163.05166.41166.41407,700
Aug 26, 2019170.48170.48168.00168.95168.95286,000
Aug 23, 2019169.45173.76167.72169.30169.30528,200
Aug 22, 2019167.93169.56165.26169.11169.11421,200
Aug 21, 2019166.30168.65164.97167.84167.84210,300
Aug 20, 2019164.34166.57162.41164.68164.68332,000
Aug 19, 2019162.58165.32161.70164.35164.35394,600
Aug 16, 2019159.49163.62159.49162.00162.00231,500
Aug 15, 2019160.58162.98159.25161.03161.03265,700
Aug 14, 2019162.04166.95161.90162.73162.73245,900
Aug 13, 2019165.23169.12164.06165.58165.58318,500
Aug 12, 2019168.00169.48164.41165.04165.04361,600
Aug 09, 2019171.69174.73168.00169.29169.29248,900
Aug 08, 2019169.88174.14168.97172.48172.48442,300
Aug 07, 2019161.10172.15161.04168.27168.27490,400
Aug 06, 2019158.14163.38156.82162.34162.34428,500
Aug 05, 2019158.65159.00154.00156.64156.64419,900
Aug 02, 2019161.61163.72157.63160.76160.76420,900
Aug 01, 2019160.38167.21160.38162.41162.41390,200
Jul 31, 2019161.30162.99158.69160.34160.34511,200
Jul 30, 2019162.87163.47160.32161.35161.35363,100
Jul 29, 2019165.62166.70160.21163.20163.20387,400
Jul 26, 2019161.52166.74160.61166.49166.49365,200
Jul 25, 2019175.14175.14160.68161.38161.38815,600
Jul 24, 2019179.64179.64171.20174.65174.65740,600
Jul 23, 2019182.51182.93179.25180.11180.11276,700
Jul 22, 2019185.05187.60180.94181.15181.15264,700
Jul 19, 2019186.29187.70183.46184.54184.54286,500
Jul 18, 2019180.98186.44180.73185.82185.82256,900
Jul 17, 2019181.50182.25179.01181.67181.67248,400
Jul 16, 2019187.60188.49180.00180.26180.26397,400
Jul 15, 2019190.15190.78186.54187.41187.41201,400
Jul 12, 2019190.70193.56187.54189.96189.96472,600
Jul 11, 2019187.50191.55185.28189.62189.62411,400
Jul 10, 2019185.15188.39182.67187.54187.54314,200
Jul 09, 2019178.15189.39178.15184.88184.88546,000
Jul 08, 2019176.07179.96173.39178.77178.77388,900
Jul 05, 2019179.18181.71176.30177.08177.08240,200
Jul 03, 2019178.89180.56175.91180.47180.47198,400
Jul 02, 2019182.79183.00177.50178.00178.00358,100
Jul 01, 2019182.64184.56180.80183.92183.92296,200
Jun 28, 2019181.05183.49178.09183.09183.09460,700
Jun 27, 2019172.26180.60171.80180.44180.44357,800
Jun 26, 2019179.74181.19170.02171.25171.25321,800
Jun 25, 2019177.16182.12176.57178.20178.20207,100
Jun 24, 2019182.43184.99175.92176.83176.83279,300
Jun 21, 2019181.44182.99179.07182.65182.65424,000
Jun 20, 2019183.18185.60180.62181.10181.10290,100
Jun 19, 2019181.77183.60180.08181.83181.83154,700
Jun 18, 2019181.10183.87178.42182.39182.39420,500
Jun 17, 2019175.42180.40174.59179.78179.78320,200
Jun 14, 2019175.15177.52173.60174.26174.26203,600
Jun 13, 2019169.84176.29169.31175.84175.84283,300
Jun 12, 2019169.58170.90167.84168.73168.73306,000
Jun 11, 2019173.50176.21168.62169.60169.60306,200
Jun 10, 2019176.48177.50172.55172.64172.64216,200
Jun 07, 2019174.82176.49171.97175.84175.84185,900
Jun 06, 2019177.83177.83173.93174.14174.14194,000
Jun 05, 2019168.75177.75168.75177.41177.41342,100
Jun 04, 2019172.12175.33170.38175.25175.25397,400
Jun 03, 2019171.19173.44168.51169.15169.15586,500
May 31, 2019165.51172.94164.29171.87171.87377,200
May 30, 2019174.24174.41169.60172.01172.01688,600
May 29, 2019172.05174.77168.00174.15174.15670,900
May 28, 2019175.25177.98172.81174.36174.36704,500
May 24, 2019176.61178.16173.41175.29175.29329,800
May 23, 2019176.18176.80170.66175.27175.27458,700
May 22, 2019169.75177.10169.30175.95175.95494,200
May 21, 2019163.30171.26163.30171.03171.03432,500
May 20, 2019166.71167.93162.36163.41163.41924,000
May 17, 2019168.15170.50167.01167.97167.97478,900
May 16, 2019168.00170.79167.34170.32170.32423,900
May 15, 2019165.07167.22164.55167.05167.05332,400
May 14, 2019166.12167.99162.90166.09166.09370,400
May 13, 2019162.93165.50161.33163.95163.95473,200
May 10, 2019166.14169.00165.31166.02166.02443,500
May 09, 2019168.84172.54167.59170.24170.24305,800
May 08, 2019168.07170.56166.26170.36170.36281,900
May 07, 2019168.85169.82166.19167.50167.50368,500
May 06, 2019162.22171.63162.22171.03171.03410,000
May 03, 2019165.88167.49162.50167.34167.34492,100
May 02, 2019162.01168.55160.08165.52165.52658,000
May 01, 2019168.70171.17166.33166.76166.76372,600
Apr 30, 2019170.10170.98165.02168.23168.23606,000
Apr 29, 2019168.31171.43168.01170.39170.39321,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...