SAGE - Sage Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019186.29187.70183.90185.40185.4052,942
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
Apr 26, 2019164.50169.67162.85168.69168.69421,000
Apr 25, 2019165.72165.72160.35163.97163.97479,000
Apr 24, 2019167.93167.93161.00164.46164.46295,600
Apr 23, 2019164.84168.28162.56166.98166.98528,000
Apr 22, 2019163.61166.55161.95165.51165.51294,300
Apr 18, 2019161.43165.47154.67164.73164.731,086,400
Apr 17, 2019168.88169.24159.53161.47161.47714,200
Apr 16, 2019168.87170.55167.79168.06168.06393,900
Apr 15, 2019170.32171.76164.54167.66167.66353,100
Apr 12, 2019170.75172.87168.35170.60170.60382,900
Apr 11, 2019171.14172.00168.25170.07170.07465,300
Apr 10, 2019167.78171.56167.78170.97170.97539,800
Apr 09, 2019167.50169.98166.60168.00168.00453,700
Apr 08, 2019165.65169.15161.39168.07168.07406,000
Apr 05, 2019162.27167.87161.55166.95166.95521,800
Apr 04, 2019161.80163.62158.42161.06161.06933,300
Apr 03, 2019160.24162.24158.05161.79161.79551,200
Apr 02, 2019158.00161.46157.51160.33160.33401,300
Apr 01, 2019160.93160.93155.50157.85157.85274,900
Mar 29, 2019161.75163.78157.59159.05159.05522,400
Mar 28, 2019158.90162.15158.90159.82159.82249,900
Mar 27, 2019163.88164.87156.86158.76158.76408,700
Mar 26, 2019160.19164.87159.65163.65163.65480,600
Mar 25, 2019156.59159.19153.93158.84158.84458,100
Mar 22, 2019157.12158.70153.79156.72156.72643,500
Mar 21, 2019153.10161.38153.10157.98157.98750,300
Mar 20, 2019159.00163.20152.03152.46152.461,143,600
Mar 19, 2019156.97159.34155.10156.10156.10263,100
Mar 18, 2019158.80161.79155.00156.88156.88370,800
Mar 15, 2019155.09158.39154.79158.19158.19628,600
Mar 14, 2019158.84159.57154.50154.81154.81353,100
Mar 13, 2019156.59160.00153.81158.70158.70340,800
Mar 12, 2019156.79156.90154.05155.52155.52318,700
Mar 11, 2019149.98155.80149.73155.57155.57363,100
Mar 08, 2019148.89151.66147.63150.91150.91322,700
Mar 07, 2019150.72152.92147.62150.51150.51380,500
Mar 06, 2019150.19153.30147.26149.70149.70552,900
Mar 05, 2019155.00158.26152.41154.41154.41406,800
Mar 04, 2019160.55161.00154.00155.58155.58455,500
Mar 01, 2019156.93161.05156.09159.01159.01429,700
Feb 28, 2019158.18160.99154.54159.25159.25708,900
Feb 27, 2019152.57160.18152.05158.88158.88609,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...