Cassava Sciences Inc (NQ: SAVA )

21.71 -0.09 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 22.22 22.23 21.41 21.80 375,119 -0.32(-1.45%)
May 22, 2024 22.16 22.35 21.52 22.12 327,242 -0.15(-0.67%)
May 21, 2024 22.21 22.47 21.89 22.27 311,112 +0.18(+0.79%)
May 20, 2024 23.15 23.59 22.04 22.09 648,272 -1.03(-4.43%)
May 17, 2024 22.12 23.39 21.36 23.12 774,568 +1.56(+7.24%)
May 16, 2024 23.00 23.11 21.47 21.56 643,433 -1.45(-6.30%)
May 15, 2024 23.50 24.12 22.82 23.01 867,661 -0.32(-1.37%)
May 14, 2024 21.50 23.46 21.48 23.33 1,797,976 +2.71(+13.14%)
May 13, 2024 20.50 21.55 20.26 20.62 591,915 +0.39(+1.93%)
May 10, 2024 21.09 21.12 20.04 20.23 608,558 -0.88(-4.17%)
May 09, 2024 21.66 21.80 20.95 21.11 549,038 -0.46(-2.13%)
May 08, 2024 21.71 23.73 21.13 21.57 1,189,836 -0.26(-1.19%)
May 07, 2024 21.63 21.91 19.93 21.83 1,197,805 +0.31(+1.44%)
May 06, 2024 22.06 22.11 21.46 21.52 840,677 -0.53(-2.40%)
May 03, 2024 22.15 22.36 21.99 22.05 1,147,887 -0.01(-0.05%)
May 02, 2024 22.20 22.25 21.89 22.06 1,050,890 -0.08(-0.36%)
May 01, 2024 22.11 22.26 21.91 22.14 954,669 -0.01(-0.05%)
Apr 30, 2024 22.02 22.40 22.01 22.15 812,694 -0.15(-0.67%)
Apr 29, 2024 22.33 22.50 21.95 22.30 853,903 -0.04(-0.18%)
Apr 26, 2024 22.00 22.46 21.69 22.34 1,080,623 +0.61(+2.81%)
Apr 25, 2024 20.58 21.88 20.43 21.73 910,036 +0.99(+4.77%)
Apr 24, 2024 20.68 20.84 20.17 20.74 481,005 +0.19(+0.92%)
Apr 23, 2024 20.65 21.21 20.35 20.55 498,914 +0.05(+0.24%)
Apr 22, 2024 19.80 20.84 19.73 20.50 768,602 +0.86(+4.38%)
Apr 19, 2024 21.01 21.20 19.47 19.64 1,320,051 -1.55(-7.31%)
Apr 18, 2024 21.23 21.94 20.77 21.19 966,540 -0.08(-0.38%)
Apr 17, 2024 21.03 21.59 20.76 21.27 635,615 +0.24(+1.14%)
Apr 16, 2024 19.97 21.74 19.43 21.03 1,244,417 +1.02(+5.10%)
Apr 15, 2024 22.78 22.93 19.61 20.01 2,105,549 -2.74(-12.04%)
Apr 12, 2024 26.00 26.45 22.50 22.75 1,877,352 -3.36(-12.87%)
Apr 11, 2024 24.61 26.68 24.30 26.11 1,829,875 +1.60(+6.53%)
Apr 10, 2024 24.41 25.36 24.06 24.51 1,003,347 -0.89(-3.50%)
Apr 09, 2024 24.00 25.59 23.06 25.40 1,854,365 +1.83(+7.76%)
Apr 08, 2024 21.33 24.12 21.19 23.57 1,294,730 +2.26(+10.61%)
Apr 05, 2024 20.75 21.44 20.43 21.31 552,721 +0.83(+4.05%)
Apr 04, 2024 20.88 20.99 20.22 20.48 738,954 -0.10(-0.49%)
Apr 03, 2024 19.72 20.62 19.55 20.58 610,412 +0.87(+4.41%)
Apr 02, 2024 19.90 20.03 19.46 19.71 626,192 -0.58(-2.86%)
Apr 01, 2024 20.26 20.89 19.90 20.29 435,512 +0.00(+0.00%)
Mar 28, 2024 20.26 20.07 20.02 20.29 470,343 -0.13(-0.64%)
Mar 27, 2024 19.71 20.48 19.62 20.42 376,909 +0.71(+3.60%)
Mar 26, 2024 19.89 20.13 19.51 19.71 380,098 +0.01(+0.05%)
Mar 25, 2024 20.49 20.90 19.67 19.70 562,340 -0.11(-0.56%)
Mar 22, 2024 21.05 21.05 19.80 19.81 639,020 -1.37(-6.47%)
Mar 21, 2024 22.01 22.15 21.16 21.18 357,957 -0.79(-3.60%)
Mar 20, 2024 21.83 22.36 21.42 21.97 411,629 -0.02(-0.09%)
Mar 19, 2024 21.15 22.24 21.15 21.99 573,088 +0.71(+3.34%)
Mar 18, 2024 21.26 21.58 21.01 21.28 456,123 -0.01(-0.05%)
Mar 15, 2024 20.38 21.31 20.38 21.29 611,647 +0.60(+2.90%)
Mar 14, 2024 20.65 22.42 20.06 20.69 1,034,067 +0.04(+0.19%)
Mar 13, 2024 20.67 21.05 20.37 20.65 588,504 -0.16(-0.77%)
Mar 12, 2024 18.30 20.93 18.30 20.81 1,606,223 +2.37(+12.85%)
Mar 11, 2024 18.62 19.19 18.18 18.44 1,072,931 -0.34(-1.81%)
Mar 08, 2024 19.57 19.85 18.61 18.78 1,234,083 -0.47(-2.44%)
Mar 07, 2024 20.00 20.08 19.13 19.25 835,318 -0.59(-2.97%)
Mar 06, 2024 21.40 21.65 19.84 19.84 1,135,723 -1.57(-7.33%)
Mar 05, 2024 22.40 22.50 21.41 21.41 728,243 -1.10(-4.89%)
Mar 04, 2024 23.03 23.19 22.20 22.51 702,746 -0.49(-2.13%)
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.