Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.22	2.40	2.20	2.25	2.25	-2.17%	284,756
Aug 5, 2025	2.44	2.50	2.20	2.30	2.30	-4.17%	315,469
Aug 4, 2025	2.44	2.50	2.30	2.40	2.40	-	621,336
Aug 1, 2025	2.50	2.50	2.30	2.40	2.40	-	85,016
Jul 31, 2025	2.34	2.50	2.30	2.40	2.40	-	407,243
Jul 30, 2025	2.33	2.50	2.33	2.40	2.40	-	653,237
Jul 29, 2025	2.54	2.70	2.40	2.40	2.40	-2.04%	1,167,971
Jul 28, 2025	2.44	2.57	2.30	2.45	2.45	4.26%	562,593
Jul 25, 2025	2.32	2.50	2.20	2.35	2.35	2.17%	875,776
Jul 24, 2025	2.20	2.40	2.20	2.30	2.30	2.22%	1,008,318
Jul 23, 2025	2.29	2.30	2.20	2.25	2.25	2.27%	655,808
Jul 22, 2025	2.15	2.30	2.10	2.20	2.20	6.80%	322,820
Jul 21, 2025	2.24	2.30	2.06	2.06	2.06	-6.36%	122,898
Jul 18, 2025	2.06	2.30	2.06	2.20	2.20	-	369,588
Jul 17, 2025	2.18	2.38	2.10	2.20	2.20	-2.22%	2,551,898
Jul 16, 2025	2.28	2.40	2.18	2.25	2.25	-2.17%	1,021,183
Jul 15, 2025	2.42	2.42	2.20	2.30	2.30	-	307,283
Jul 14, 2025	2.25	2.34	2.20	2.30	2.30	-	313,358
Jul 11, 2025	2.33	2.40	2.20	2.30	2.30	-	447,609
Jul 10, 2025	2.21	2.35	2.20	2.30	2.30	-	375,319
Jul 9, 2025	2.23	2.48	2.10	2.30	2.30	-2.13%	1,279,678
Jul 8, 2025	2.50	2.50	2.20	2.35	2.35	2.17%	835,662
Jul 7, 2025	2.30	2.40	2.10	2.30	2.30	-	2,571,211
Jul 4, 2025	2.40	2.60	2.20	2.30	2.30	-	736,143
Jul 3, 2025	2.30	2.40	2.20	2.30	2.30	2.22%	1,886,899
Jul 2, 2025	2.20	2.38	2.17	2.25	2.25	4.65%	2,264,432
Jul 1, 2025	2.22	2.30	2.15	2.15	2.15	-6.52%	1,033,146
Jun 30, 2025	2.36	2.50	2.25	2.30	2.30	-4.17%	3,020,386
Jun 27, 2025	2.44	2.49	2.35	2.40	2.40	-	445,258
Jun 26, 2025	2.36	2.60	2.30	2.40	2.40	-4.00%	2,647,242
Jun 25, 2025	2.41	2.60	2.30	2.50	2.50	-	1,046,715
Jun 24, 2025	2.60	2.76	2.30	2.50	2.50	-5.66%	3,710,906
Jun 23, 2025	2.67	2.80	2.60	2.65	2.65	-1.85%	662,316
Jun 20, 2025	2.70	2.80	2.50	2.70	2.70	-1.82%	2,148,540
Jun 19, 2025	2.67	2.80	2.60	2.75	2.75	-1.79%	1,390,597
Jun 18, 2025	2.71	2.85	2.60	2.80	2.80	1.82%	1,570,996
Jun 17, 2025	2.80	3.00	2.70	2.75	2.75	-5.17%	1,002,864
Jun 16, 2025	3.09	3.20	2.80	2.90	2.90	-3.33%	4,002,529
Jun 13, 2025	3.00	3.05	2.80	3.00	3.00	1.69%	2,804,625
Jun 12, 2025	2.95	3.05	2.70	2.95	2.95	1.72%	3,601,283
Jun 11, 2025	2.75	3.20	2.60	2.90	2.90	-	3,758,578
Jun 10, 2025	3.10	3.10	2.50	2.90	2.90	-8.23%	5,129,110
Jun 9, 2025	3.03	3.40	2.90	3.16	3.16	3.61%	8,113,767
Jun 6, 2025	3.32	3.50	2.89	3.05	3.05	-10.29%	10,797,230
Jun 5, 2025	4.30	4.60	3.30	3.40	3.40	-9.33%	26,685,565
Jun 4, 2025	2.55	3.85	2.50	3.75	3.75	47.06%	50,450,112
Jun 3, 2025	2.67	2.67	2.50	2.55	2.55	-3.77%	1,557,653
Jun 2, 2025	2.62	2.80	2.50	2.65	2.65	-5.36%	1,099,372
May 30, 2025	2.87	2.87	2.70	2.80	2.80	-	156,268
May 29, 2025	2.78	2.88	2.60	2.80	2.80	3.70%	559,862