Sage Therapeutics Inc. (SAGE)
7.21
-0.09 (-1.23%)
At close: Mar 03, 2025, 3:59 PM
7.04
-2.29%
Pre-market: Mar 04, 2025, 05:48 AM EST
SAGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.30 | 7.31 | 7.15 | 7.20 | -0.10 | -1.37% | 1,415,053 |
| Feb 28, 2025 | 7.19 | 7.32 | 7.07 | 7.30 | 0.11 | 1.53% | 1,848,200 |
| Feb 27, 2025 | 7.17 | 7.51 | 7.17 | 7.19 | 0.02 | 0.28% | 621,085 |
| Feb 26, 2025 | 7.28 | 7.41 | 7.15 | 7.17 | -0.17 | -2.32% | 1,039,700 |
| Feb 25, 2025 | 7.46 | 7.51 | 7.15 | 7.34 | -0.15 | -2.00% | 1,188,500 |
| Feb 24, 2025 | 7.35 | 7.52 | 7.09 | 7.49 | 0.18 | 2.46% | 1,588,735 |
| Feb 21, 2025 | 7.25 | 7.55 | 7.15 | 7.31 | 0.16 | 2.24% | 1,928,100 |
| Feb 20, 2025 | 7.04 | 7.22 | 7.00 | 7.15 | 0.11 | 1.56% | 2,181,043 |
| Feb 19, 2025 | 7.15 | 7.18 | 7.02 | 7.04 | -0.14 | -1.95% | 1,012,548 |
| Feb 18, 2025 | 7.24 | 7.26 | 7.13 | 7.18 | 0.04 | 0.56% | 1,993,826 |
| Feb 14, 2025 | 7.20 | 7.23 | 7.11 | 7.14 | -0.04 | -0.56% | 1,963,513 |
| Feb 13, 2025 | 7.22 | 7.26 | 6.99 | 7.18 | 0.02 | 0.28% | 1,698,442 |
| Feb 12, 2025 | 7.15 | 7.25 | 7.08 | 7.16 | -0.03 | -0.42% | 1,789,714 |
| Feb 11, 2025 | 7.18 | 7.25 | 7.08 | 7.19 | -0.07 | -0.96% | 2,079,229 |
| Feb 10, 2025 | 7.35 | 7.42 | 7.25 | 7.26 | 0.01 | 0.14% | 1,777,579 |
| Feb 7, 2025 | 7.26 | 7.31 | 7.20 | 7.25 | -0.03 | -0.41% | 1,222,927 |
| Feb 6, 2025 | 7.30 | 7.32 | 7.19 | 7.28 | 0.02 | 0.28% | 1,850,940 |
| Feb 5, 2025 | 7.28 | 7.30 | 7.16 | 7.26 | 0.02 | 0.28% | 1,894,300 |
| Feb 4, 2025 | 7.31 | 7.31 | 7.18 | 7.24 | -0.02 | -0.28% | 1,601,557 |
| Feb 3, 2025 | 7.15 | 7.31 | 6.99 | 7.26 | 0.01 | 0.14% | 1,406,348 |
| Jan 31, 2025 | 7.39 | 7.39 | 7.16 | 7.25 | -0.10 | -1.36% | 1,491,300 |
| Jan 30, 2025 | 7.40 | 7.41 | 7.29 | 7.35 | 0.02 | 0.27% | 1,613,300 |
| Jan 29, 2025 | 7.27 | 7.46 | 7.27 | 7.33 | -0.02 | -0.27% | 2,086,218 |
| Jan 28, 2025 | 7.45 | 7.53 | 7.31 | 7.35 | -0.09 | -1.21% | 959,900 |
| Jan 27, 2025 | 7.27 | 7.59 | 7.20 | 7.44 | 0.34 | 4.79% | 4,142,682 |
| Jan 24, 2025 | 7.02 | 7.10 | 6.91 | 7.10 | 0.08 | 1.14% | 1,537,200 |
| Jan 23, 2025 | 7.02 | 7.10 | 6.87 | 7.02 | 0.01 | 0.14% | 1,091,100 |
| Jan 22, 2025 | 6.95 | 7.10 | 6.88 | 7.01 | 0.07 | 1.01% | 1,285,200 |
| Jan 21, 2025 | 7.07 | 7.11 | 6.71 | 6.94 | -0.14 | -1.98% | 2,063,943 |
| Jan 17, 2025 | 7.02 | 7.19 | 6.88 | 7.08 | 0.11 | 1.58% | 4,917,700 |
| Jan 16, 2025 | 7.30 | 7.30 | 6.75 | 6.97 | -0.29 | -3.99% | 6,054,510 |
| Jan 15, 2025 | 7.57 | 7.61 | 7.20 | 7.26 | -0.18 | -2.42% | 4,397,200 |
| Jan 14, 2025 | 7.53 | 7.65 | 7.41 | 7.44 | -0.06 | -0.80% | 4,004,382 |
| 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 |