Sage Therapeutic (SAGE) Historical Stock Data
4.85 ↓0.06 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAGE is down -0.58% a day on average. There have been 14 days where Sage Therapeutic closed green and 16 days where SAGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.02 | 4.85 | ↓$0.17 (-3.39%) | 4.80 | 5.19 | 1.49M |
| 2024-11-20 | 4.75 | 4.91 | ↑$0.16 (3.37%) | 4.62 | 5.13 | 1.59M |
| 2024-11-19 | 4.74 | 4.91 | ↑$0.17 (3.59%) | 4.70 | 4.95 | 0.93M |
| 2024-11-18 | 5.06 | 4.78 | ↓$0.28 (-5.53%) | 4.74 | 5.09 | 860.82K |
| 2024-11-15 | 5.44 | 5.10 | ↓$0.34 (-6.25%) | 5.03 | 5.44 | 1.18M |
| 2024-11-14 | 5.87 | 5.37 | ↓$0.50 (-8.52%) | 5.34 | 5.87 | 892.36K |
| 2024-11-13 | 5.71 | 5.73 | ↑$0.02 (0.35%) | 5.63 | 5.86 | 500.59K |
| 2024-11-12 | 6.23 | 5.73 | ↓$0.50 (-8.03%) | 5.73 | 6.28 | 563.66K |
| 2024-11-11 | 6.46 | 6.30 | ↓$0.16 (-2.48%) | 6.29 | 6.65 | 518.53K |
| 2024-11-08 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.17 | 6.39 | 438.74K |
| 2024-11-07 | 5.96 | 6.32 | ↑$0.36 (6.04%) | 5.86 | 6.42 | 632.07K |
| 2024-11-06 | 6.27 | 5.95 | ↓$0.32 (-5.10%) | 5.93 | 6.44 | 786.08K |
| 2024-11-05 | 5.67 | 5.94 | ↑$0.27 (4.76%) | 5.64 | 5.95 | 575.23K |
| 2024-11-04 | 5.92 | 5.81 | ↓$0.11 (-1.86%) | 5.80 | 6.12 | 735.62K |
| 2024-11-01 | 6.09 | 6.05 | ↓$0.04 (-0.66%) | 5.84 | 6.16 | 1.06M |
| 2024-10-31 | 6.39 | 6.08 | ↓$0.31 (-4.85%) | 5.92 | 6.59 | 1.38M |
| 2024-10-30 | 7.69 | 6.44 | ↓$1.25 (-16.25%) | 6.20 | 7.97 | 2.31M |
| 2024-10-29 | 8.53 | 8.48 | ↓$0.05 (-0.59%) | 8.34 | 8.70 | 861.67K |
| 2024-10-28 | 8.10 | 8.54 | ↑$0.44 (5.43%) | 8.10 | 8.62 | 0.99M |
| 2024-10-25 | 7.89 | 8.01 | ↑$0.12 (1.52%) | 7.84 | 8.16 | 661.81K |
| 2024-10-24 | 7.68 | 7.85 | ↑$0.17 (2.21%) | 7.57 | 7.95 | 660.10K |
| 2024-10-23 | 7.59 | 7.65 | ↑$0.06 (0.79%) | 7.33 | 7.72 | 551.56K |
| 2024-10-22 | 7.80 | 7.65 | ↓$0.15 (-1.92%) | 7.45 | 7.83 | 534.59K |
| 2024-10-21 | 7.55 | 7.79 | ↑$0.24 (3.18%) | 7.41 | 7.81 | 613.91K |
| 2024-10-18 | 7.23 | 7.57 | ↑$0.34 (4.70%) | 7.15 | 7.57 | 441.41K |
| 2024-10-17 | 7.25 | 7.21 | ↓$0.04 (-0.55%) | 6.63 | 7.32 | 715.22K |
| 2024-10-16 | 6.91 | 7.27 | ↑$0.36 (5.21%) | 6.91 | 7.30 | 407.96K |
| 2024-10-15 | 6.87 | 6.86 | ↓$0.01 (-0.15%) | 6.82 | 7.04 | 357.40K |
| 2024-10-14 | 6.57 | 6.81 | ↑$0.24 (3.65%) | 6.50 | 6.82 | 761.67K |
| 2024-10-11 | 6.33 | 6.59 | ↑$0.26 (4.11%) | 6.20 | 6.78 | 659.92K |
Create an account or log in to view more rows.
$SAGE when this finally break out we could see huge upside
$SAGE breaking out of this wedge sooner than later
$SAGE 5 minute looks sexy
$SAGE Of course
$SAGE starting to gap up a little
$SAGE in it to win it
$SAGE I love you!
$SAGE futes cooperating!
$SAGE oh my!
$SAGE bought more