SAGE - Sage Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 2019150.90155.42150.36152.76152.762,393,100
Feb 25, 2019155.63161.04155.63159.37159.37485,400
Feb 22, 2019147.58154.13145.37153.97153.97404,400
Feb 21, 2019147.55149.67145.51146.18146.18418,100
Feb 20, 2019152.11153.47145.21147.66147.66605,900
Feb 19, 2019162.00162.00149.52152.95152.95953,900
Feb 15, 2019159.34161.77155.18160.93160.93590,200
Feb 14, 2019157.85158.43153.90158.09158.09483,400
Feb 13, 2019155.58158.56152.28157.63157.63693,600
Feb 12, 2019151.90156.71151.54153.89153.89571,600
Feb 11, 2019151.41152.01149.01150.54150.54642,600
Feb 08, 2019146.42152.21142.01151.78151.78496,500
Feb 07, 2019145.10148.54143.94146.70146.70413,700
Feb 06, 2019147.06149.95145.51148.55148.55215,200
Feb 05, 2019146.38149.62144.12147.29147.29419,800
Feb 04, 2019142.54147.43141.08146.10146.10505,600
Feb 01, 2019142.38144.74139.75143.02143.02414,300
Jan 31, 2019132.55142.91131.53142.59142.59662,300
Jan 30, 2019132.82134.63130.44132.65132.65514,700
Jan 29, 2019130.51132.16127.94131.63131.63210,000
Jan 28, 2019128.84131.01127.36129.08129.08308,400
Jan 25, 2019133.00133.43128.51132.02132.02492,300
Jan 24, 2019131.37134.86127.53132.23132.23430,400
Jan 23, 2019134.81139.99127.16130.74130.74633,100
Jan 22, 2019137.45140.00133.77137.29137.29921,100
Jan 18, 2019137.87139.90134.11139.79139.79555,200
Jan 17, 2019135.15139.99134.59136.46136.46617,300
Jan 16, 2019133.26136.52132.00135.60135.60701,400
Jan 15, 2019127.04133.99126.69131.94131.94763,600
Jan 14, 2019123.92128.81122.90126.99126.99647,400
Jan 11, 2019124.73126.19121.95125.10125.10449,100
Jan 10, 2019119.47127.50118.80126.22126.22957,900
Jan 09, 2019125.88129.79115.03119.82119.821,830,600
Jan 08, 2019139.84141.46128.00129.40129.401,091,000
Jan 07, 2019144.46158.59135.56139.13139.133,857,400
Jan 04, 201991.47100.2290.2497.5197.51701,400
Jan 03, 201990.0390.8786.6089.3389.33882,000
Jan 02, 201993.3894.6788.4189.4589.45775,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...