NasdaqGM - Nasdaq Real Time Price USD

Sage Therapeutics, Inc. (SAGE)

6.52
+0.04
+(0.62%)
At close: May 29 at 4:00:00 PM EDT
6.47
-0.05
(-0.77%)
Pre-Market: 8:00:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 20256.506.596.466.526.52736,500
May 28, 20256.526.606.466.486.48673,800
May 27, 20256.606.786.496.526.52806,700
May 23, 20256.546.606.496.536.53770,600
May 22, 20256.806.826.596.616.61716,500
May 21, 20257.127.146.786.806.80614,200
May 20, 20257.077.256.957.137.13871,100
May 19, 20256.847.106.847.077.07785,400
May 16, 20256.616.936.556.896.89734,600
May 15, 20256.526.626.366.616.61666,600
May 14, 20256.586.616.366.386.38965,700
May 13, 20256.796.806.586.616.61877,900
May 12, 20256.766.856.636.756.75706,500
May 9, 20256.736.896.506.566.56997,900
May 8, 20256.976.996.706.716.71817,700
May 7, 20257.097.096.786.826.82596,200
May 6, 20257.137.146.826.866.861,566,600
May 5, 20257.287.367.147.177.17722,100
May 2, 20257.537.637.267.307.301,060,100
May 1, 20257.307.547.277.487.481,317,800
Apr 30, 20257.507.647.237.297.291,331,000
Apr 29, 20257.787.827.577.607.601,020,000
Apr 28, 20257.777.867.697.777.77565,100
Apr 25, 20257.738.027.737.797.791,020,500
Apr 24, 20257.637.797.567.797.79814,200
Apr 23, 20257.757.897.617.627.62992,500
Apr 22, 20257.557.737.437.687.681,047,600
Apr 21, 20257.377.647.277.447.44734,700
Apr 17, 20257.337.537.337.437.43616,500
Apr 16, 20257.457.477.287.377.37608,400
Apr 15, 20257.427.647.417.547.54845,800
Apr 14, 20257.337.467.247.407.40829,700
Apr 11, 20256.907.206.777.167.161,110,700
Apr 10, 20256.787.026.706.916.911,078,500
Apr 9, 20256.327.106.146.926.921,686,200
Apr 8, 20256.846.916.346.396.391,344,000
Apr 7, 20256.656.916.426.666.662,050,200
Apr 4, 20257.287.316.776.866.863,923,400
Apr 3, 20257.687.687.357.377.371,013,300
Apr 2, 20257.827.977.707.777.77823,400
Apr 1, 20257.967.967.727.867.861,305,300
Mar 31, 20258.118.117.897.957.951,598,300
Mar 28, 20258.698.818.238.288.28855,200
Mar 27, 20258.578.708.538.668.66956,300
Mar 26, 20258.578.688.408.608.601,940,700
Mar 25, 20258.058.567.998.538.531,794,500
Mar 24, 20258.158.268.098.218.21896,300
Mar 21, 20257.948.247.948.108.101,038,600
Mar 20, 20258.048.107.948.018.01493,000
Mar 19, 20257.868.117.848.068.06746,000
Mar 18, 20257.968.017.817.867.86592,400
Mar 17, 20257.728.227.708.028.021,207,900
Mar 14, 20257.888.007.667.727.72895,100
Mar 13, 20257.647.927.617.857.851,254,300
Mar 12, 20257.467.807.367.697.691,803,200
Mar 11, 20257.147.426.987.407.401,763,900
Mar 10, 20257.447.517.187.277.271,302,700
Mar 7, 20257.587.587.407.507.501,053,600
Mar 6, 20257.467.647.457.587.581,266,400
Mar 5, 20257.167.567.077.557.552,120,800
Mar 4, 20257.157.347.117.327.321,599,500
Mar 3, 20257.307.317.157.207.201,415,200
Feb 28, 20257.197.327.077.307.301,848,200
Feb 27, 20257.177.517.177.197.19620,700
Feb 26, 20257.287.417.147.177.171,039,700
Feb 25, 20257.467.517.157.347.341,188,500
Feb 24, 20257.357.527.097.497.491,588,700
Feb 21, 20257.257.557.157.317.311,928,100
Feb 20, 20257.047.227.007.157.152,181,000
Feb 19, 20257.157.187.027.047.041,012,500
Feb 18, 20257.247.267.137.187.181,993,800
Feb 14, 20257.207.227.117.147.141,963,500
Feb 13, 20257.227.266.997.187.181,698,400
Feb 12, 20257.157.257.087.167.161,789,700
Feb 11, 20257.187.257.087.197.192,079,200
Feb 10, 20257.357.427.257.267.261,777,500
Feb 7, 20257.267.317.207.257.251,222,900
Feb 6, 20257.307.327.197.287.281,850,900
Feb 5, 20257.287.307.167.267.261,894,300
Feb 4, 20257.317.317.187.247.241,601,500
Feb 3, 20257.157.306.997.267.261,406,300
Jan 31, 20257.397.397.167.257.251,491,300
Jan 30, 20257.407.417.297.357.351,613,300
Jan 29, 20257.277.467.277.337.332,086,200
Jan 28, 20257.457.537.317.357.35959,900
Jan 27, 20257.277.597.207.447.444,142,500
Jan 24, 20257.027.106.917.107.101,537,200
Jan 23, 20257.027.106.877.027.021,091,100
Jan 22, 20256.957.106.887.017.011,285,200
Jan 21, 20257.077.116.716.946.942,063,900
Jan 17, 20257.027.196.887.087.084,917,700
Jan 16, 20257.307.306.756.976.976,054,500
Jan 15, 20257.577.617.207.267.264,397,200
Jan 14, 20257.537.657.417.447.444,004,000
Jan 13, 20257.707.887.367.507.5012,091,000
Jan 10, 20255.665.705.455.555.552,168,600
Jan 8, 20255.946.055.725.855.85723,000
Jan 7, 20256.296.545.975.985.98648,200
Jan 6, 20256.216.536.086.226.22954,000
Jan 3, 20255.816.145.816.146.141,319,700
Jan 2, 20255.545.885.405.785.782,506,400
Dec 31, 20245.435.535.305.435.43613,000
Dec 30, 20245.405.495.245.435.43804,400
Dec 27, 20245.715.975.335.545.541,180,000
Dec 26, 20245.465.805.275.735.731,798,700
Dec 24, 20245.465.515.095.485.481,813,000
Dec 23, 20245.575.765.365.445.443,972,000
Dec 20, 20245.065.624.955.615.614,337,600
Dec 19, 20245.115.164.965.005.001,168,400
Dec 18, 20245.325.384.945.035.031,357,200
Dec 17, 20245.295.485.075.275.271,170,200
Dec 16, 20245.325.545.165.345.341,161,200
Dec 13, 20245.665.725.035.395.391,742,000
Dec 12, 20245.735.765.545.675.671,631,800
Dec 11, 20245.615.915.515.895.89776,000
Dec 10, 20245.505.695.425.575.57913,800
Dec 9, 20245.685.805.545.565.56804,900
Dec 6, 20245.605.815.505.615.61850,300
Dec 5, 20245.525.825.525.605.60865,000
Dec 4, 20245.675.795.585.615.61755,300
Dec 3, 20245.785.785.535.605.60672,800
Dec 2, 20245.475.835.455.795.79972,400
Nov 29, 20245.505.595.425.475.47329,900
Nov 27, 20245.785.915.485.555.55581,400
Nov 26, 20245.325.785.165.765.76724,900
Nov 25, 20245.205.485.195.285.28994,000
Nov 22, 20244.855.214.855.175.17870,900
Nov 21, 20245.025.194.804.854.851,485,500
Nov 20, 20244.755.134.624.914.911,586,100
Nov 19, 20244.744.954.704.914.91931,300
Nov 18, 20245.065.094.744.784.78860,800
Nov 15, 20245.445.445.035.105.101,175,700
Nov 14, 20245.875.875.345.375.37892,300
Nov 13, 20245.715.865.635.735.73500,600
Nov 12, 20246.236.285.735.735.73563,700
Nov 11, 20246.466.656.296.306.30518,500
Nov 8, 20246.336.396.176.316.31438,800
Nov 7, 20245.966.425.866.326.32632,100
Nov 6, 20246.276.445.935.955.95786,100
Nov 5, 20245.675.955.645.945.94575,200
Nov 4, 20245.926.125.805.815.81735,600
Nov 1, 20246.096.165.846.056.051,060,700
Oct 31, 20246.396.595.916.086.081,381,900
Oct 30, 20247.697.976.206.446.442,312,100
Oct 29, 20248.538.708.348.488.48861,300
Oct 28, 20248.108.618.108.548.54992,100
Oct 25, 20247.898.167.848.018.01661,800
Oct 24, 20247.687.957.577.857.85660,100
Oct 23, 20247.597.727.337.657.65551,600
Oct 22, 20247.807.837.457.657.65534,600
Oct 21, 20247.557.817.417.797.79613,900
Oct 18, 20247.237.577.157.577.57441,400
Oct 17, 20247.257.326.637.217.21715,200
Oct 16, 20246.917.306.917.277.27408,000
Oct 15, 20246.877.046.826.866.86357,400
Oct 14, 20246.576.826.506.816.81761,700
Oct 11, 20246.336.786.206.596.59659,900
Oct 10, 20246.416.506.286.376.37504,200
Oct 9, 20246.266.796.266.496.49919,400
Oct 8, 20246.006.905.846.436.43751,200
Oct 7, 20246.586.746.456.726.72462,300
Oct 4, 20246.637.046.476.646.64867,500
Oct 3, 20246.957.036.726.996.99415,400
Oct 2, 20246.907.076.806.986.98411,600
Oct 1, 20247.157.156.896.966.96624,200
Sep 30, 20247.217.487.017.227.22489,900
Sep 27, 20247.267.507.257.297.29313,100
Sep 26, 20247.107.237.007.177.17462,900
Sep 25, 20247.357.476.987.027.02682,300
Sep 24, 20247.317.377.107.317.31844,800
Sep 23, 20247.537.537.117.237.231,013,700
Sep 20, 20248.008.007.457.507.501,163,300
Sep 19, 20247.868.057.647.907.90627,200
Sep 18, 20247.497.857.327.597.59652,900
Sep 17, 20247.637.827.497.527.52379,600
Sep 16, 20247.877.877.467.577.57408,200
Sep 13, 20247.507.857.437.837.83523,400
Sep 12, 20247.527.527.277.367.36469,300
Sep 11, 20247.327.517.237.497.49607,500
Sep 10, 20247.447.557.197.357.35394,200
Sep 9, 20247.427.597.287.447.44646,900
Sep 6, 20247.597.727.437.507.50667,200
Sep 5, 20248.078.117.637.647.64720,600
Sep 4, 20247.908.137.738.008.001,269,300
Sep 3, 20248.308.467.827.917.91741,000
Aug 30, 20248.168.467.998.438.43531,200
Aug 29, 20247.978.317.918.098.09530,800
Aug 28, 20248.008.127.787.907.90511,900
Aug 27, 20248.188.347.908.118.11516,700
Aug 26, 20248.488.488.208.288.28445,500
Aug 23, 20248.318.498.138.418.41525,300
Aug 22, 20248.658.698.168.198.19587,700
Aug 21, 20248.398.698.318.658.65523,900
Aug 20, 20248.758.768.308.358.35544,600
Aug 19, 20248.178.768.108.748.74673,600
Aug 16, 20248.268.408.068.148.14752,300
Aug 15, 20248.198.648.088.308.30587,800
Aug 14, 20248.218.217.878.028.02575,300
Aug 13, 20247.948.257.798.148.14609,000
Aug 12, 20248.018.037.707.867.86633,400
Aug 9, 20248.258.297.988.018.01495,800
Aug 8, 20248.408.548.228.288.28655,700
Aug 7, 20248.888.888.298.318.31661,400
Aug 6, 20248.898.988.518.538.53722,000
Aug 5, 20248.839.078.528.968.961,209,600
Aug 2, 20249.539.669.319.609.601,261,200
Aug 1, 202410.6610.749.499.769.761,350,800
Jul 31, 202411.1211.4410.5710.9510.951,032,600
Jul 30, 202410.2310.8710.1910.8010.80852,700
Jul 29, 202410.9611.2510.6610.8110.81820,400
Jul 26, 202410.6410.9910.4910.9910.99930,500
Jul 25, 20249.7610.709.7310.4710.471,532,500
Jul 24, 202410.0811.099.8110.3810.382,619,800
Jul 23, 202412.5113.4712.4013.0813.08934,300
Jul 22, 202412.3912.8112.2412.8012.80964,100
Jul 19, 202412.1012.5512.0012.2912.29815,300
Jul 18, 202412.0712.2511.6512.1712.17885,600
Jul 17, 202412.0512.7011.9012.1512.15737,300
Jul 16, 202411.9912.3011.8812.1612.16721,400
Jul 15, 202411.8511.9511.4311.8011.80737,000
Jul 12, 202411.7711.9911.5211.7611.76829,300
Jul 11, 202411.3012.0611.2111.7311.73817,100
Jul 10, 202411.4711.5510.8411.0311.03710,800
Jul 9, 202410.8911.6310.7611.4711.47929,100
Jul 8, 202410.9011.1010.4010.9410.94734,900
Jul 5, 202410.5710.9910.3010.7810.78656,400
Jul 3, 202410.9411.0010.6010.6210.62324,300
Jul 2, 202410.8511.1310.6610.8210.82816,600
Jul 1, 202410.8611.2510.6411.0311.031,021,800
Jun 28, 202410.7510.8810.5510.8610.862,980,900
Jun 27, 202410.8611.0210.5610.6910.69742,500
Jun 26, 202410.8711.1310.6610.8410.84883,500
Jun 25, 202411.4911.6010.8610.9010.901,069,500
Jun 24, 202411.0311.7811.0311.5611.56853,500
Jun 21, 202410.7211.3210.5011.1311.134,292,700
Jun 20, 202410.6210.8010.2210.6710.671,229,300
Jun 18, 202411.3511.4510.7110.7510.751,177,800
Jun 17, 202411.8712.0911.1511.2711.271,668,000
Jun 14, 202411.4012.1411.4012.0012.001,400,500
Jun 13, 202410.9011.6410.8511.5011.501,653,500
Jun 12, 202410.9010.9810.5110.8510.851,532,700
Jun 11, 202410.8010.999.7610.6010.603,662,800
Jun 10, 202410.4611.0110.1910.9010.901,458,300
Jun 7, 202410.6110.8710.5010.5810.58598,100
Jun 6, 202410.9411.0010.5610.7710.77645,600
Jun 5, 202410.7511.0110.4410.9710.97921,600
Jun 4, 202411.0311.4010.6210.6810.681,674,600
Jun 3, 202411.1811.6710.8811.1111.111,171,900
May 31, 202411.3611.6810.9911.1111.11999,400
May 30, 202410.9711.5510.9411.5011.501,040,300

Related Tickers

AGIO Agios Pharmaceuticals, Inc.
31.84
+3.28%
 
TVTX Travere Therapeutics, Inc.
15.38
+2.88%
 
ARCT Arcturus Therapeutics Holdings Inc.
12.73
+7.70%
 
GHRS GH Research PLC
12.08
-3.90%
 
PHVS Pharvaris N.V.
16.72
+8.15%
 
ACAD ACADIA Pharmaceuticals Inc.
22.29
+1.23%
 
TYRA Tyra Biosciences, Inc.
9.25
+2.89%
 
RARE Ultragenyx Pharmaceutical Inc.
35.03
+1.98%
 
BLUE bluebird bio, Inc.
4.9700
-0.20%
 
KROS Keros Therapeutics, Inc.
14.02
-4.23%