Sage Therapeutics Inc. (SAGE)
7.29
-0.15 (-2.02%)
At close: Jan 15, 2025, 11:07 AM
SAGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.53 | 7.65 | 7.41 | 7.44 | -0.06 | -0.80% | 3,816,950 |
| Jan 13, 2025 | 7.70 | 7.88 | 7.36 | 7.50 | 1.95 | 35.14% | 12,091,000 |
| Jan 10, 2025 | 5.66 | 5.70 | 5.45 | 5.55 | -0.30 | -5.13% | 2,168,600 |
| Jan 8, 2025 | 5.94 | 6.06 | 5.72 | 5.85 | -0.13 | -2.17% | 723,000 |
| Jan 7, 2025 | 6.29 | 6.54 | 5.97 | 5.98 | -0.24 | -3.86% | 648,207 |
| Jan 6, 2025 | 6.21 | 6.53 | 6.08 | 6.22 | 0.08 | 1.30% | 954,000 |
| Jan 3, 2025 | 5.81 | 6.14 | 5.81 | 6.14 | 0.36 | 6.23% | 1,319,724 |
| Jan 2, 2025 | 5.54 | 5.88 | 5.40 | 5.78 | 0.35 | 6.45% | 2,506,400 |
| Dec 31, 2024 | 5.43 | 5.53 | 5.30 | 5.43 | 0.00 | 0.00% | 613,261 |
| Dec 30, 2024 | 5.40 | 5.49 | 5.24 | 5.43 | -0.11 | -1.99% | 804,406 |
| Dec 27, 2024 | 5.71 | 5.97 | 5.33 | 5.54 | -0.19 | -3.32% | 1,180,032 |
| Dec 26, 2024 | 5.46 | 5.80 | 5.27 | 5.73 | 0.25 | 4.56% | 1,798,716 |
| Dec 24, 2024 | 5.46 | 5.51 | 5.09 | 5.48 | 0.04 | 0.74% | 1,813,000 |
| Dec 23, 2024 | 5.57 | 5.77 | 5.36 | 5.44 | -0.17 | -3.03% | 3,972,023 |
| Dec 20, 2024 | 5.06 | 5.62 | 4.95 | 5.61 | 0.61 | 12.20% | 4,337,638 |
| Dec 19, 2024 | 5.11 | 5.16 | 4.96 | 5.00 | -0.03 | -0.60% | 1,168,492 |
| Dec 18, 2024 | 5.32 | 5.38 | 4.94 | 5.03 | -0.24 | -4.55% | 1,357,200 |
| Dec 17, 2024 | 5.29 | 5.48 | 5.07 | 5.27 | -0.08 | -1.50% | 1,170,202 |
| Dec 16, 2024 | 5.32 | 5.54 | 5.17 | 5.35 | -0.04 | -0.74% | 1,161,231 |
| Dec 13, 2024 | 5.66 | 5.72 | 5.03 | 5.39 | -0.28 | -4.94% | 1,742,024 |
| Dec 12, 2024 | 5.73 | 5.76 | 5.54 | 5.67 | -0.22 | -3.74% | 1,631,834 |
| Dec 11, 2024 | 5.61 | 5.91 | 5.51 | 5.89 | 0.32 | 5.75% | 776,037 |
| Dec 10, 2024 | 5.50 | 5.69 | 5.42 | 5.57 | 0.01 | 0.18% | 913,811 |
| Dec 9, 2024 | 5.68 | 5.80 | 5.54 | 5.56 | -0.05 | -0.89% | 804,922 |
| Dec 6, 2024 | 5.60 | 5.81 | 5.50 | 5.61 | 0.01 | 0.18% | 850,300 |
| Dec 5, 2024 | 5.52 | 5.82 | 5.52 | 5.60 | -0.01 | -0.18% | 865,045 |
| Dec 4, 2024 | 5.67 | 5.79 | 5.58 | 5.61 | 0.01 | 0.18% | 755,339 |
| Dec 3, 2024 | 5.78 | 5.78 | 5.53 | 5.60 | -0.19 | -3.28% | 672,800 |
| Dec 2, 2024 | 5.47 | 5.83 | 5.45 | 5.79 | 0.32 | 5.85% | 972,431 |
| Nov 29, 2024 | 5.50 | 5.59 | 5.42 | 5.47 | -0.08 | -1.44% | 329,900 |
| Nov 27, 2024 | 5.78 | 5.91 | 5.48 | 5.55 | -0.21 | -3.65% | 581,400 |
| Nov 26, 2024 | 5.32 | 5.78 | 5.16 | 5.76 | 0.48 | 9.09% | 725,044 |
| Nov 25, 2024 | 5.20 | 5.48 | 5.19 | 5.28 | 0.11 | 2.13% | 994,000 |
| Nov 22, 2024 | 4.85 | 5.21 | 4.85 | 5.17 | 0.32 | 6.60% | 871,036 |
| Nov 21, 2024 | 5.02 | 5.19 | 4.80 | 4.85 | -0.06 | -1.22% | 1,485,500 |
| Nov 20, 2024 | 4.75 | 5.13 | 4.62 | 4.91 | 0.00 | 0.00% | 1,586,378 |
| Nov 19, 2024 | 4.74 | 4.95 | 4.70 | 4.91 | 0.13 | 2.72% | 931,376 |
| Nov 18, 2024 | 5.06 | 5.09 | 4.74 | 4.78 | -0.32 | -6.27% | 860,815 |
| Nov 15, 2024 | 5.44 | 5.44 | 5.03 | 5.10 | -0.27 | -5.03% | 1,180,706 |
| Nov 14, 2024 | 5.87 | 5.87 | 5.34 | 5.37 | -0.36 | -6.28% | 892,362 |
| Nov 13, 2024 | 5.71 | 5.86 | 5.63 | 5.73 | 0.00 | 0.00% | 500,600 |
| Nov 12, 2024 | 6.23 | 6.28 | 5.73 | 5.73 | -0.57 | -9.05% | 563,700 |
| Nov 11, 2024 | 6.46 | 6.65 | 6.29 | 6.30 | -0.01 | -0.16% | 518,533 |
| Nov 8, 2024 | 6.33 | 6.39 | 6.17 | 6.31 | -0.01 | -0.16% | 438,800 |
| Nov 7, 2024 | 5.96 | 6.42 | 5.86 | 6.32 | 0.37 | 6.22% | 632,100 |
| Nov 6, 2024 | 6.27 | 6.44 | 5.93 | 5.95 | 0.01 | 0.17% | 786,119 |
| Nov 5, 2024 | 5.67 | 5.95 | 5.64 | 5.94 | 0.13 | 2.24% | 575,233 |
| Nov 4, 2024 | 5.92 | 6.12 | 5.80 | 5.81 | -0.24 | -3.97% | 735,618 |
| Nov 1, 2024 | 6.09 | 6.16 | 5.84 | 6.05 | -0.03 | -0.49% | 1,060,733 |
| Oct 31, 2024 | 6.39 | 6.59 | 5.92 | 6.08 | -0.36 | -5.59% | 1,381,926 |