SAVA - Cassava Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.26001.26001.24001.24001.240033,236
Oct 15, 20191.27001.27001.25001.27001.270029,600
Oct 14, 20191.24001.27001.24001.26001.260016,800
Oct 11, 20191.24001.28001.24001.26001.260016,200
Oct 10, 20191.21001.30001.21001.23001.230051,200
Oct 09, 20191.23001.26001.21001.21001.210022,200
Oct 08, 20191.25001.30001.23001.23001.230033,600
Oct 07, 20191.24001.31001.23001.24001.240081,100
Oct 04, 20191.21001.30001.21001.26001.260097,600
Oct 03, 20191.21001.25001.21001.21001.210036,600
Oct 02, 20191.24001.27001.22001.23001.230084,500
Oct 01, 20191.19001.25001.17001.23001.2300121,600
Sep 30, 20191.21001.22001.20001.20001.200031,500
Sep 27, 20191.26001.28001.20001.21001.2100351,900
Sep 26, 20191.26001.30001.23001.26001.2600131,700
Sep 25, 20191.23001.31001.22001.27001.2700147,400
Sep 24, 20191.24001.29001.21001.22001.220060,500
Sep 23, 20191.20001.26001.20001.25001.250044,900
Sep 20, 20191.30001.30001.19001.19001.1900169,300
Sep 19, 20191.28001.30001.26001.30001.300062,800
Sep 18, 20191.26001.30001.26001.27001.270072,600
Sep 17, 20191.28001.30001.23001.30001.300075,800
Sep 16, 20191.25001.31001.20001.27001.2700224,400
Sep 13, 20191.22001.23001.18001.22001.2200256,200
Sep 12, 20191.27001.27001.17001.22001.2200162,700
Sep 11, 20191.25001.33001.22001.27001.2700364,900
Sep 10, 20191.22001.26001.11001.25001.2500737,000
Sep 09, 20191.23001.33001.15001.22001.22002,640,800
Sep 06, 20191.26001.44001.23001.40001.40001,159,600
Sep 05, 20191.30001.30001.25001.27001.2700150,600
Sep 04, 20191.32001.34001.23001.30001.3000185,100
Sep 03, 20191.15001.33001.13001.32001.32001,327,000
Aug 30, 20191.05001.14001.05001.12001.1200201,300
Aug 29, 20191.10001.10001.03001.04001.0400147,300
Aug 28, 20191.07001.11001.07001.08001.080065,900
Aug 27, 20191.11001.12001.05001.10001.1000215,400
Aug 26, 20191.16001.19001.03001.10001.10001,013,200
Aug 23, 20191.20001.23001.15001.16001.1600106,100
Aug 22, 20191.20001.22001.18001.19001.190068,300
Aug 21, 20191.24001.24001.18001.20001.2000111,100
Aug 20, 20191.25001.26001.21001.22001.2200104,000
Aug 19, 20191.25001.27001.15001.24001.240096,800
Aug 16, 20191.18001.25001.18001.24001.2400121,500
Aug 15, 20191.18001.23001.16001.19001.190097,700
Aug 14, 20191.22001.25001.15001.19001.1900243,000
Aug 13, 20191.22001.25001.20001.23001.2300112,800
Aug 12, 20191.35001.35001.13001.24001.2400545,200
Aug 09, 20191.31001.34001.27001.33001.3300186,100
Aug 08, 20191.25001.36001.25001.32001.3200138,900
Aug 07, 20191.35001.35001.28001.32001.3200202,400
Aug 06, 20191.29001.36001.25001.34001.3400267,800
Aug 05, 20191.38001.38001.18001.28001.2800720,800
Aug 02, 20191.35001.48001.32001.40001.40001,386,800
Aug 01, 20191.40001.41001.31001.33001.3300135,600
Jul 31, 20191.38001.38001.31001.35001.350048,800
Jul 30, 20191.31001.39001.28001.37001.3700198,200
Jul 29, 20191.38001.40001.30001.32001.3200173,700
Jul 26, 20191.38001.42001.35001.37001.370077,600
Jul 25, 20191.38001.44001.37001.40001.4000241,200
Jul 24, 20191.38001.39001.35001.39001.390071,000
Jul 23, 20191.36001.40001.33001.38001.380093,800
Jul 22, 20191.35001.38001.30001.36001.3600135,700
Jul 19, 20191.36001.39001.32001.34001.3400120,800
Jul 18, 20191.39001.39001.28001.35001.3500299,400
Jul 17, 20191.41001.41001.38001.39001.390099,200
Jul 16, 20191.41001.45001.39001.41001.4100168,700
Jul 15, 20191.33001.43001.32001.41001.4100598,400
Jul 12, 20191.33001.35001.29001.32001.3200200,200
Jul 11, 20191.42001.43001.30001.33001.3300359,600
Jul 10, 20191.39001.42001.38001.42001.420084,800
Jul 09, 20191.42001.42001.35001.37001.3700264,600
Jul 08, 20191.47001.47001.38001.43001.4300202,400
Jul 05, 20191.32001.49001.32001.45001.4500987,900
Jul 03, 20191.38001.38001.33001.36001.3600280,700
Jul 02, 20191.25001.39001.21001.34001.3400714,100
Jul 01, 20191.21001.27001.21001.25001.2500110,400
Jun 28, 20191.20001.26001.20001.21001.2100117,900
Jun 27, 20191.26001.26001.13001.21001.2100211,900
Jun 26, 20191.29001.31001.26001.27001.2700176,400
Jun 25, 20191.39001.40001.26001.30001.3000409,900
Jun 24, 20191.25001.34001.24001.34001.3400458,900
Jun 21, 20191.16001.30001.16001.24001.2400663,000
Jun 20, 20191.16001.19001.14001.18001.1800101,000
Jun 19, 20191.13001.16001.13001.16001.1600104,500
Jun 18, 20191.18001.22001.11001.14001.1400324,900
Jun 17, 20191.23001.23001.15001.19001.190070,600
Jun 14, 20191.10001.22001.10001.20001.2000281,600
Jun 13, 20191.11001.12001.10001.11001.110077,100
Jun 12, 20191.10001.13001.07001.12001.120052,800
Jun 11, 20191.10001.11001.06001.09001.0900147,900
Jun 10, 20191.07001.11001.07001.11001.1100117,300
Jun 07, 20191.08001.08001.05001.07001.070049,200
Jun 06, 20191.07001.09001.05001.07001.070048,900
Jun 05, 20191.12001.12001.05001.06001.0600117,900
Jun 04, 20191.12001.12001.11001.12001.120073,700
Jun 03, 20191.10001.13001.09001.12001.1200180,700
May 31, 20191.09001.12001.09001.10001.100051,800
May 30, 20191.14001.16001.08001.12001.1200112,000
May 29, 20191.16001.17001.11001.15001.1500221,700
May 28, 20191.09001.25001.09001.14001.1400372,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...