SAVA - Cassava Sciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 20191.08001.14001.07001.11001.1100131,700
May 23, 20191.07001.09001.06001.07001.070054,200
May 22, 20191.04001.08001.04001.06001.060029,100
May 21, 20191.06001.08001.02001.04001.040028,900
May 20, 20191.08001.09001.02001.02001.020061,300
May 17, 20191.07001.10001.04001.09001.090089,900
May 16, 20191.06001.10001.04001.07001.070054,900
May 15, 20191.05001.10001.02001.07001.070098,100
May 14, 20191.05001.10001.04001.06001.060066,300
May 13, 20191.09001.13001.05001.07001.070053,200
May 10, 20191.06001.13001.06001.12001.1200105,000
May 09, 20191.07001.09001.02001.09001.090052,000
May 08, 20191.07001.07001.03001.06001.060016,600
May 07, 20191.07001.11001.01001.06001.0600143,200
May 06, 20191.07001.10001.00001.10001.100095,500
May 03, 20191.06001.10001.05001.07001.070062,400
May 02, 20191.06001.08001.04001.07001.070020,000
May 01, 20191.12001.12001.04001.09001.090068,500
Apr 30, 20191.10001.15001.06001.10001.100084,800
Apr 29, 20191.13001.16001.11001.12001.120046,900
Apr 26, 20191.12001.15001.10001.13001.130045,700
Apr 25, 20191.10001.15001.10001.13001.130059,800
Apr 24, 20191.15001.17001.10001.13001.1300107,600
Apr 23, 20191.12001.16001.11001.15001.150055,200
Apr 22, 20191.10001.14001.10001.10001.100067,700
Apr 18, 20191.12001.14001.10001.12001.120024,500
Apr 17, 20191.10001.14001.10001.12001.120052,300
Apr 16, 20191.16001.16001.09001.10001.1000201,900
Apr 15, 20191.15001.20001.10001.17001.1700221,700
Apr 12, 20191.17001.17001.12001.15001.150072,500
Apr 11, 20191.18001.19001.15001.17001.1700110,100
Apr 10, 20191.18001.20001.16001.17001.170054,500
Apr 09, 20191.17001.20001.16001.18001.1800108,800
Apr 08, 20191.20001.22001.17001.19001.190030,300
Apr 05, 20191.19001.23001.17001.20001.200086,600
Apr 04, 20191.17001.23001.15001.20001.2000121,200
Apr 03, 20191.24001.26001.19001.20001.200098,500
Apr 02, 20191.24001.26001.21001.24001.240099,000
Apr 01, 20191.27001.28001.24001.24001.2400149,700
Mar 29, 20191.21001.30001.21001.29001.2900220,900
Mar 28, 20191.26001.29001.16001.21001.2100135,200
Mar 27, 20191.19001.27001.18001.24001.2400294,500
Mar 26, 20191.12001.20001.12001.16001.1600123,300
Mar 25, 20191.19001.19001.12001.14001.1400260,500
Mar 22, 20191.22001.26001.19001.21001.2100193,900
Mar 21, 20191.26001.28001.20001.22001.2200210,500
Mar 20, 20191.28001.31001.26001.27001.2700131,600
Mar 19, 20191.30001.33001.25001.28001.2800160,300
Mar 18, 20191.26001.37001.25001.28001.2800851,600
Mar 15, 20191.24001.27001.21001.26001.2600163,000
Mar 14, 20191.25001.26001.23001.23001.230084,200
Mar 13, 20191.25001.27001.22001.26001.2600144,500
Mar 12, 20191.16001.25001.16001.24001.2400289,600
Mar 11, 20191.19001.20001.16001.17001.1700130,000
Mar 08, 20191.19001.20001.14001.19001.1900124,100
Mar 07, 20191.17001.22001.13001.20001.2000223,800
Mar 06, 20191.25001.26001.16001.18001.1800171,500
Mar 05, 20191.25001.34001.16001.25001.25001,003,900
Mar 04, 20191.18001.20001.17001.20001.2000164,300
Mar 01, 20191.19001.21001.16001.20001.2000171,000
Feb 28, 20191.21001.22001.13001.18001.180086,000
Feb 27, 20191.19001.22001.17001.22001.220086,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...