Skip to main content
logo
Borouge plc (ADX:BOROUGE)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.660
+0.020 (0.76%)
At close: Aug 1, 2025, 2:44 PM GST

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.642.672.642.66-0.76%7,184,567
Jul 31, 20252.642.662.632.64--0.75%8,313,812
Jul 30, 20252.652.662.652.66-0.38%6,970,931
Jul 29, 20252.662.662.632.65--0.38%4,284,830
Jul 28, 20252.672.672.642.66--9,834,887
Jul 25, 20252.642.682.642.66-0.76%16,377,950
Jul 24, 20252.602.662.592.64-1.15%31,456,840
Jul 23, 20252.602.612.592.61-0.38%7,746,063
Jul 22, 20252.592.602.582.60-0.39%9,395,217
Jul 21, 20252.612.612.592.59--0.77%4,187,962
Jul 18, 20252.612.612.592.61--6,714,517
Jul 17, 20252.612.622.602.61--6,083,843
Jul 16, 20252.612.632.592.61--16,725,440
Jul 15, 20252.602.622.592.61-0.38%8,557,113
Jul 14, 20252.602.612.582.60--3,864,125
Jul 11, 20252.602.602.582.60--0.38%7,460,385
Jul 10, 20252.592.612.582.61-0.38%13,075,930
Jul 9, 20252.602.602.582.60--3,987,917
Jul 8, 20252.592.602.582.60--5,826,377
Jul 7, 20252.612.622.592.60--0.38%7,732,712
Jul 4, 20252.602.622.592.61-0.77%19,097,980
Jul 3, 20252.572.592.562.59-0.78%12,288,720
Jul 2, 20252.552.582.542.57-0.78%22,152,750
Jul 1, 20252.552.562.522.55-0.39%6,727,534
Jun 30, 20252.552.602.542.54--16,536,250
Jun 26, 20252.512.542.512.54-1.20%25,273,020
Jun 25, 20252.512.532.502.51-0.80%12,682,090
Jun 24, 20252.482.512.482.49-1.22%12,235,050
Jun 23, 20252.452.472.442.46--0.40%4,026,339
Jun 20, 20252.432.472.422.47-1.65%10,395,560
Jun 19, 20252.462.462.412.43--1.22%6,521,348
Jun 18, 20252.452.472.432.46-0.41%11,725,550
Jun 17, 20252.452.462.442.45--7,502,611
Jun 16, 20252.452.482.442.45--0.41%7,343,684
Jun 13, 20252.412.462.392.46--0.40%10,793,070
Jun 12, 20252.492.492.462.47--1.20%10,270,710
Jun 11, 20252.502.522.492.50-0.40%11,102,500
Jun 10, 20252.492.502.482.49--0.40%3,734,454
Jun 9, 20252.502.502.482.50--9,087,916
Jun 4, 20252.512.512.492.50--0.40%7,846,351
Jun 3, 20252.502.522.492.51-0.80%14,361,030
Jun 2, 20252.492.522.482.49-0.40%13,737,770
May 30, 20252.492.502.472.48--0.40%5,505,125
May 29, 20252.492.492.472.49--6,443,997
May 28, 20252.522.522.462.49--0.80%14,983,470
May 27, 20252.512.522.502.51--5,416,232
May 26, 20252.512.522.502.51--4,838,747
May 23, 20252.522.532.502.51--0.40%14,066,740
May 22, 20252.522.532.512.52--6,563,374
May 21, 20252.522.542.512.52--6,445,012