Canada markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
28.71+0.20 (+0.70%)
At close: 04:00PM EDT
28.39 -0.32 (-1.11%)
After hours: 07:53PM EDT
Time Period:
Sept 01, 2023 - Sept 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 30, 202429.0629.5928.0428.7128.71843,700
Aug 29, 202427.1629.5526.8028.5128.511,407,400
Aug 28, 202428.5628.7026.5526.7126.711,136,400
Aug 27, 202430.0630.0628.1628.8128.81995,000
Aug 26, 202430.6531.6529.7029.7629.761,070,200
Aug 23, 202430.0031.8229.5030.9530.951,467,100
Aug 22, 202431.3332.0529.6229.8429.841,185,700
Aug 21, 202430.2532.2529.3831.2131.212,127,300
Aug 20, 202430.4631.2029.2329.8629.861,534,800
Aug 19, 202428.7731.5927.8930.4630.462,564,000
Aug 16, 202428.2029.6926.8128.5128.512,615,400
Aug 15, 202424.1528.8224.0028.3928.393,769,100
Aug 14, 202424.1025.5423.4023.7023.701,824,400
Aug 13, 202421.7024.7321.0923.8923.892,842,100
Aug 12, 202421.5623.4321.0222.0322.032,605,300
Aug 09, 202425.3127.1421.6021.8521.854,215,000
Aug 08, 202428.7530.6623.5226.0226.026,950,500
Aug 07, 202429.0030.4925.8330.2030.205,044,900
Aug 06, 202437.0138.2126.8030.4930.498,640,500
Aug 05, 202426.0042.2025.7435.0835.0813,974,100
Aug 02, 202423.0029.5020.5029.1129.118,086,700
Aug 01, 202423.9523.9521.0223.4923.494,338,100
Jul 31, 202417.7523.4517.7522.2222.227,051,100
Jul 30, 202418.5319.8017.4717.5717.574,540,700
Jul 29, 202415.0718.1514.4218.0218.025,730,900
Jul 26, 202412.9414.9412.8614.9214.923,659,400
Jul 25, 202411.8212.8511.6112.7512.751,558,500
Jul 24, 202411.9912.3511.5911.7111.711,683,300
Jul 23, 202412.7513.2911.9812.0512.052,363,700
Jul 22, 202410.4313.7910.4212.8312.8310,715,200
Jul 19, 202410.2610.689.9810.0810.082,371,800
Jul 18, 20249.5810.739.4710.1810.185,117,500
Jul 17, 20249.8510.608.859.579.5716,090,600
Jul 16, 202412.4013.8712.0613.5313.532,536,200
Jul 15, 202411.6512.3611.6112.3312.331,864,400
Jul 12, 202411.1812.0511.1311.5111.511,669,800
Jul 11, 202411.3812.3910.9410.9910.992,650,200
Jul 10, 202411.8012.2411.0611.1611.161,878,900
Jul 09, 20249.8812.379.8011.5511.555,251,100
Jul 08, 202410.2010.549.599.849.842,479,500
Jul 05, 202410.8311.1310.0010.2210.222,698,700
Jul 03, 202411.7411.9310.5810.7710.772,289,300
Jul 02, 202411.9412.6611.3511.7911.792,838,600
Jul 01, 202410.6413.1310.0012.1412.1410,655,100
Jun 28, 202418.9519.068.7912.3512.3517,899,500
Jun 27, 202418.6019.0518.3618.9518.95604,200
Jun 26, 202419.2519.3818.4218.5618.56655,100
Jun 25, 202419.8019.8019.2719.2919.29520,300
Jun 24, 202420.0220.5019.5519.8019.80884,900
Jun 21, 202419.8220.2519.6820.0220.021,130,000
Jun 20, 202419.4820.0619.2219.9819.98467,900
Jun 18, 202419.7219.7419.2119.5119.51504,500
Jun 17, 202419.7220.1119.3719.8819.88436,000
Jun 14, 202419.8020.9219.5719.7219.72688,200
Jun 13, 202419.4419.9418.8719.8919.89464,100
Jun 12, 202419.3419.7518.8419.0719.07562,900
Jun 11, 202419.0019.3018.6718.8118.81784,300
Jun 10, 202419.7219.7218.9119.1319.13754,600
Jun 07, 202419.7319.9419.4219.6319.63775,700
Jun 06, 202420.8420.8419.7819.9419.94881,800
Jun 05, 202421.1721.3520.5020.6820.68702,200
Jun 04, 202421.7922.1020.6321.0421.041,198,100
Jun 03, 202421.9922.4521.4722.0022.00367,800
May 31, 202422.7422.9021.5522.0322.03598,900
May 30, 202421.5422.5621.3822.4522.45426,500
May 29, 202421.1921.7021.1621.2821.28353,600
May 28, 202421.8622.0021.1521.6721.67384,600
May 24, 202421.5722.8021.4421.7221.72637,800
May 23, 202422.2222.2321.4121.8021.80376,200
May 22, 202422.1622.3521.5222.1222.12327,400
May 21, 202422.2122.4721.8922.2722.27311,100
May 20, 202423.1523.5922.0422.1022.10649,100
May 17, 202422.1223.3921.3623.1223.12774,600
May 16, 202423.0023.1121.4721.5621.56643,700
May 15, 202423.5024.1222.8223.0123.01867,800
May 14, 202421.5023.4621.4823.3323.331,799,000
May 13, 202420.5021.5520.2620.6220.62592,900
May 10, 202421.0921.1220.0420.2320.23608,600
May 09, 202421.6621.8020.9521.1121.11549,500
May 08, 202421.7123.7321.1321.5721.571,189,900
May 07, 202421.6321.9119.9321.8321.831,199,100
May 06, 202422.0622.1121.4621.5221.52841,300
May 03, 202422.1522.3621.9922.0522.051,147,900
May 02, 202422.2022.2521.8922.0622.061,051,100
May 01, 202422.1122.2621.9122.1422.14954,900
Apr 30, 202422.0222.4022.0122.1522.15812,800
Apr 29, 202422.3322.5021.9522.3022.30853,900
Apr 26, 202422.0022.4621.6922.3422.341,080,600
Apr 25, 202420.5821.8820.4321.7321.73911,700
Apr 24, 202420.6820.8420.1720.7420.74481,000
Apr 23, 202420.6521.2120.3520.5520.55499,200
Apr 22, 202419.8020.8419.7420.5020.50768,600
Apr 19, 202421.0121.2019.4719.6419.641,318,400
Apr 18, 202421.2321.9420.7821.1921.19966,500
Apr 17, 202421.0321.5920.7621.2721.27635,700
Apr 16, 202419.9721.7419.4321.0321.031,246,500
Apr 15, 202422.7822.9319.6120.0120.012,105,900
Apr 12, 202426.0026.4522.5022.7522.751,876,200
Apr 11, 202424.6126.6824.3026.1126.111,831,300
Apr 10, 202424.4125.3624.0624.5124.511,003,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...