Sage Therapeutic (SAGE) Historical Stock Data
5.61 ↑0.61 (12.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAGE is down -0.35% a day on average. There have been 13 days where Sage Therapeutic closed green and 17 days where SAGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.06 | 5.61 | ↑$0.55 (10.87%) | 4.95 | 5.62 | 4.34M |
| 2024-12-19 | 5.11 | 5.00 | ↓$0.11 (-2.15%) | 4.96 | 5.16 | 1.17M |
| 2024-12-18 | 5.32 | 5.03 | ↓$0.29 (-5.45%) | 4.94 | 5.38 | 1.36M |
| 2024-12-17 | 5.29 | 5.27 | ↓$0.02 (-0.38%) | 5.07 | 5.48 | 1.17M |
| 2024-12-16 | 5.32 | 5.35 | ↑$0.02 (0.47%) | 5.17 | 5.54 | 1.16M |
| 2024-12-13 | 5.66 | 5.39 | ↓$0.28 (-4.86%) | 5.03 | 5.72 | 1.74M |
| 2024-12-12 | 5.73 | 5.67 | ↓$0.06 (-1.05%) | 5.54 | 5.76 | 1.63M |
| 2024-12-11 | 5.61 | 5.89 | ↑$0.28 (4.99%) | 5.51 | 5.91 | 776.04K |
| 2024-12-10 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.42 | 5.69 | 0.91M |
| 2024-12-09 | 5.68 | 5.56 | ↓$0.12 (-2.11%) | 5.54 | 5.80 | 804.92K |
| 2024-12-06 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.50 | 5.81 | 850.27K |
| 2024-12-05 | 5.52 | 5.60 | ↑$0.08 (1.45%) | 5.52 | 5.82 | 865.05K |
| 2024-12-04 | 5.67 | 5.61 | ↓$0.06 (-1.06%) | 5.58 | 5.79 | 755.34K |
| 2024-12-03 | 5.78 | 5.60 | ↓$0.18 (-3.11%) | 5.53 | 5.78 | 672.75K |
| 2024-12-02 | 5.47 | 5.79 | ↑$0.32 (5.85%) | 5.45 | 5.83 | 0.97M |
| 2024-11-29 | 5.50 | 5.47 | ↓$0.03 (-0.55%) | 5.42 | 5.59 | 329.87K |
| 2024-11-27 | 5.78 | 5.55 | ↓$0.23 (-3.98%) | 5.48 | 5.91 | 581.36K |
| 2024-11-26 | 5.32 | 5.76 | ↑$0.44 (8.27%) | 5.16 | 5.78 | 724.94K |
| 2024-11-25 | 5.20 | 5.28 | ↑$0.08 (1.54%) | 5.19 | 5.48 | 0.99M |
| 2024-11-22 | 4.85 | 5.17 | ↑$0.32 (6.60%) | 4.85 | 5.21 | 870.89K |
| 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 |
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