Noor Capital Markets for Diversified Investments (ASE:NCMD)
Jordan · Delayed Price · Currency is JOD 1.470
0.00 (0.00%)
At close: Jul 27, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2025 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | - | 10,150 |
| Jul 24, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | - | 1,114 |
| Jul 23, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 3.52% | 270 |
| Jul 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | 172 |
| Jul 17, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 3.52% | 50 |
| Jul 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 188 |
| Jul 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | 500 |
| Jul 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 300 |
| Jun 22, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 580 |
| Jun 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 728 |
| Jun 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 20 |
| Jun 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 393 |
| May 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | 1,200 |
| May 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | 180 |
| May 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 430 |
| May 7, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.07% | 95 |
| May 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 25 |
| Apr 30, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -2.67% | 650 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 50 |
| Apr 9, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | 80 |
| Mar 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 250 |
| Mar 18, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -4.52% | 1,538 |
| Mar 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 250 |
| Mar 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 50 |
| Feb 25, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.61 | 0.59% | 1,439 |
| Feb 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.60 | -1.16% | 70 |
| Feb 19, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.62 | -0.58% | 3,330 |
| Feb 16, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.63 | -3.35% | 2,100 |
| Feb 13, 2025 | 1.79 | 1.79 | 1.74 | 1.79 | 1.69 | - | 5,502 |
| Feb 12, 2025 | 1.73 | 1.79 | 1.73 | 1.79 | 1.69 | -0.56% | 4,250 |
| Feb 9, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.70 | -0.55% | 150 |
| Feb 6, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.70 | 1.12% | 755 |
| Feb 5, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.69 | - | 3,250 |
| Feb 4, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.69 | -3.24% | 600 |
| Feb 3, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 1.74 | 1.65% | 7,436 |
| Feb 2, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.71 | 4.60% | 615 |
| Jan 30, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.64 | 2.35% | 780 |
| Jan 29, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.60 | 1.19% | 300 |
| Jan 28, 2025 | 1.64 | 1.68 | 1.61 | 1.68 | 1.58 | 1.82% | 11,730 |
| Jan 27, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.55 | -1.20% | 4,181 |
| Jan 26, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.57 | -1.18% | 255 |
| Jan 16, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.59 | 1.20% | 460 |
| Jan 15, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.57 | -0.60% | 700 |
| Jan 14, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.58 | 1.20% | 2,630 |
| Jan 13, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.56 | 1.22% | 1,080 |
| Jan 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.54 | - | 250 |
| Jan 9, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.54 | 3.14% | 6,500 |
| Jan 8, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.50 | 1.27% | 500 |
| Jan 7, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.48 | - | 505 |
| Jan 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.48 | - | 230 |