Skip to main content
logo
DigitalX Limited (ASX:DCC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0050 (-5.68%)
Aug 1, 2025, 3:59 PM AEST

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.090.090.080.080.08-5.68%7,786,157
Jul 31, 20250.090.090.090.090.09-1.12%1,993,597
Jul 30, 20250.090.090.090.090.09-3.26%4,637,278
Jul 29, 20250.100.100.090.090.09-6.12%5,146,343
Jul 28, 20250.100.110.100.100.103.16%6,042,879
Jul 25, 20250.100.100.090.100.10-1.04%5,575,493
Jul 24, 20250.090.100.090.100.101.05%7,147,472
Jul 23, 20250.100.110.100.100.10-3.06%7,922,502
Jul 22, 20250.100.110.100.100.10-2.00%4,864,796
Jul 21, 20250.100.110.100.100.10-5,117,121
Jul 18, 20250.110.110.100.100.10-9.09%10,637,814
Jul 17, 20250.110.120.100.110.11-4,675,020
Jul 16, 20250.110.120.110.110.11-8.33%5,308,169
Jul 15, 20250.120.130.120.120.124.35%13,382,270
Jul 14, 20250.120.120.110.120.12-6,582,225
Jul 11, 20250.110.130.110.120.12-9,759,670
Jul 10, 20250.120.130.110.120.12-4.17%17,322,099
Jul 9, 20250.130.130.100.120.129.09%40,215,537
Jul 8, 20250.090.120.090.110.1134.15%46,395,088
Jul 7, 20250.080.080.080.080.08--
Jul 4, 20250.080.080.080.080.08--
Jul 3, 20250.080.080.080.080.0815.49%7,398,999
Jul 2, 20250.070.070.070.070.07-4.05%847,579
Jul 1, 20250.080.080.070.070.07-1.33%1,867,140
Jun 30, 20250.080.080.080.080.08-1.32%5,323,695
Jun 27, 20250.080.080.070.080.081.33%2,413,806
Jun 26, 20250.070.080.070.080.085.63%2,235,238
Jun 25, 20250.070.070.070.070.07-2.74%3,706,384
Jun 24, 20250.070.070.070.070.074.29%1,445,839
Jun 23, 20250.070.070.070.070.07-7.89%3,121,359
Jun 20, 20250.080.080.080.080.081.33%1,589,120
Jun 19, 20250.080.080.070.080.08-2.60%3,654,597
Jun 18, 20250.080.080.080.080.08-2.53%691,134
Jun 17, 20250.080.080.080.080.0811.27%3,980,620
Jun 16, 20250.070.070.070.070.07-4.05%3,053,447
Jun 13, 20250.080.080.070.070.07-10.84%13,633,265
Jun 12, 20250.080.090.080.080.081.22%7,920,648
Jun 11, 20250.080.080.080.080.085.13%11,528,916
Jun 10, 20250.080.080.070.080.089.86%9,221,772
Jun 6, 20250.070.070.070.070.07-4.05%4,705,200
Jun 5, 20250.070.080.070.070.07-2,925,816
Jun 4, 20250.070.080.070.070.072.78%7,161,430
Jun 3, 20250.070.070.070.070.071.41%6,677,772
Jun 2, 20250.070.070.070.070.071.43%11,155,969
May 30, 20250.070.070.070.070.072.94%10,633,712
May 29, 20250.070.070.060.070.073.03%3,521,276
May 28, 20250.070.070.070.070.07-4.35%7,006,209
May 27, 20250.080.080.070.070.07-8.00%4,873,200
May 26, 20250.070.080.070.080.085.63%18,962,968
May 23, 20250.070.080.070.070.07-19,042,285