Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Therapeutic Com (NQ: SAGE )

5.720 -0.170 (-2.89%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 11, 2024 5.610 5.910 5.510 5.890 776,011 +0.32(+5.75%)
Dec 10, 2024 5.500 5.690 5.420 5.570 913,801 +0.01(+0.18%)
Dec 09, 2024 5.680 5.800 5.540 5.560 804,922 -0.05(-0.89%)
Dec 06, 2024 5.600 5.810 5.500 5.610 850,273 +0.01(+0.18%)
Dec 05, 2024 5.520 5.820 5.520 5.600 865,045 -0.01(-0.18%)
Dec 04, 2024 5.670 5.790 5.580 5.610 755,339 +0.01(+0.18%)
Dec 03, 2024 5.780 5.780 5.530 5.600 672,750 -0.19(-3.28%)
Dec 02, 2024 5.470 5.830 5.450 5.790 972,431 +0.32(+5.85%)
Nov 29, 2024 5.500 5.590 5.420 5.470 329,870 -0.08(-1.44%)
Nov 27, 2024 5.780 5.910 5.480 5.550 581,359 -0.21(-3.65%)
Nov 26, 2024 5.320 5.780 5.160 5.760 724,939 +0.48(+9.09%)
Nov 25, 2024 5.200 5.480 5.190 5.280 993,973 +0.11(+2.13%)
Nov 22, 2024 4.850 5.210 4.850 5.170 871,036 +0.32(+6.60%)
Nov 21, 2024 5.020 5.190 4.800 4.850 1,485,496 -0.06(-1.22%)
Nov 20, 2024 4.750 5.130 4.620 4.910 1,586,129 +0.00(+0.00%)
Nov 19, 2024 4.740 4.950 4.700 4.910 931,349 +0.13(+2.72%)
Nov 18, 2024 5.060 5.090 4.735 4.780 860,811 -0.32(-6.27%)
Nov 15, 2024 5.440 5.440 5.030 5.100 1,180,706 -0.27(-5.03%)
Nov 14, 2024 5.870 5.870 5.340 5.370 892,320 -0.36(-6.28%)
Nov 13, 2024 5.710 5.860 5.630 5.730 500,589 +0.00(+0.00%)
Nov 12, 2024 6.230 6.280 5.730 5.730 563,655 -0.57(-9.05%)
Nov 11, 2024 6.460 6.650 6.290 6.300 518,517 -0.01(-0.16%)
Nov 08, 2024 6.330 6.390 6.170 6.310 438,774 -0.01(-0.16%)
Nov 07, 2024 5.960 6.420 5.860 6.320 632,070 +0.37(+6.22%)
Nov 06, 2024 6.270 6.440 5.925 5.950 786,079 +0.01(+0.17%)
Nov 05, 2024 5.670 5.950 5.640 5.940 575,182 +0.13(+2.24%)
Nov 04, 2024 5.920 6.120 5.800 5.810 735,592 -0.24(-3.97%)
Nov 01, 2024 6.090 6.160 5.835 6.050 1,060,733 -0.03(-0.49%)
Oct 31, 2024 6.390 6.590 5.915 6.080 1,381,884 -0.36(-5.59%)
Oct 30, 2024 7.690 7.965 6.200 6.440 2,312,149 -2.04(-24.06%)
Oct 29, 2024 8.530 8.700 8.340 8.480 861,672 -0.06(-0.70%)
Oct 28, 2024 8.100 8.615 8.095 8.540 992,054 +0.53(+6.62%)
Oct 25, 2024 7.890 8.160 7.840 8.010 661,812 +0.16(+2.04%)
Oct 24, 2024 7.680 7.950 7.570 7.850 660,104 +0.20(+2.61%)
Oct 23, 2024 7.590 7.720 7.330 7.650 551,560 +0.00(+0.00%)
Oct 22, 2024 7.800 7.830 7.450 7.650 534,585 -0.14(-1.80%)
Oct 21, 2024 7.550 7.810 7.410 7.790 613,908 +0.22(+2.91%)
Oct 18, 2024 7.230 7.570 7.150 7.570 441,422 +0.36(+4.99%)
Oct 17, 2024 7.250 7.320 6.632 7.210 715,218 -0.06(-0.83%)
Oct 16, 2024 6.910 7.300 6.910 7.270 407,961 +0.41(+5.98%)
Oct 15, 2024 6.870 7.040 6.820 6.860 357,395 +0.05(+0.73%)
Oct 14, 2024 6.570 6.820 6.500 6.810 761,672 +0.22(+3.34%)
Oct 11, 2024 6.330 6.780 6.200 6.590 659,917 +0.22(+3.45%)
Oct 10, 2024 6.410 6.500 6.280 6.370 504,151 -0.12(-1.85%)
Oct 09, 2024 6.260 6.790 6.260 6.490 919,448 +0.06(+0.93%)
Oct 08, 2024 6.000 6.900 5.840 6.430 751,232 -0.29(-4.32%)
Oct 07, 2024 6.580 6.740 6.450 6.720 462,328 +0.08(+1.20%)
Oct 04, 2024 6.630 7.040 6.470 6.640 867,457 -0.35(-5.01%)
Oct 03, 2024 6.950 7.030 6.720 6.990 415,423 +0.01(+0.14%)
Oct 02, 2024 6.900 7.070 6.800 6.980 411,575 +0.02(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.