Cassava Sciences Inc (NQ: SAVA )

20.02 +0.04 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 19.82 20.25 19.68 20.02 1,129,918 +0.04(+0.20%)
Jun 20, 2024 19.48 20.06 19.22 19.98 467,281 +0.47(+2.41%)
Jun 18, 2024 19.72 19.74 19.21 19.51 504,480 -0.37(-1.86%)
Jun 17, 2024 19.72 20.11 19.37 19.88 436,012 +0.16(+0.81%)
Jun 14, 2024 19.80 20.92 19.57 19.72 688,210 -0.17(-0.85%)
Jun 13, 2024 19.44 19.94 18.87 19.89 461,882 +0.82(+4.30%)
Jun 12, 2024 19.34 19.75 18.84 19.07 562,155 +0.26(+1.38%)
Jun 11, 2024 19.00 19.30 18.67 18.81 783,727 -0.32(-1.67%)
Jun 10, 2024 19.72 19.72 18.91 19.13 753,988 -0.50(-2.55%)
Jun 07, 2024 19.73 19.94 19.42 19.63 775,736 -0.31(-1.55%)
Jun 06, 2024 20.84 20.84 19.78 19.94 878,906 -0.74(-3.58%)
Jun 05, 2024 21.17 21.35 20.50 20.68 701,888 -0.36(-1.71%)
Jun 04, 2024 21.79 22.10 20.63 21.04 1,197,944 -0.96(-4.36%)
Jun 03, 2024 21.99 22.45 21.47 22.00 367,791 -0.03(-0.14%)
May 31, 2024 22.74 22.90 21.55 22.03 607,348 -0.42(-1.87%)
May 30, 2024 21.54 22.56 21.38 22.45 426,576 +1.17(+5.50%)
May 29, 2024 21.19 21.70 21.16 21.28 350,264 -0.39(-1.80%)
May 28, 2024 21.86 22.00 21.15 21.67 384,387 -0.04(-0.21%)
May 24, 2024 21.57 22.80 21.44 21.71 638,387 -0.09(-0.39%)
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%)
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.