Skip to main content
logo
Mondo TV S.p.A. (BIT:MTV)
Italy flag Italy · Delayed Price · Currency is EUR
0.0728
-0.0028 (-3.70%)
At close: Aug 1, 2025, 5:30 PM CET

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20250.080.080.070.07-1.10%401,112
Aug 1, 20250.080.080.070.07--3.70%784,094
Jul 31, 20250.080.080.080.08--0.53%188,494
Jul 30, 20250.080.080.080.08--2.56%464,981
Jul 29, 20250.080.080.080.08--1.27%209,191
Jul 28, 20250.080.080.080.08--792,450
Jul 25, 20250.080.080.080.08-0.25%579,370
Jul 24, 20250.080.080.080.08--2.48%271,139
Jul 23, 20250.080.080.080.08--0.49%778,790
Jul 22, 20250.080.080.080.08-0.74%1,021,323
Jul 21, 20250.080.090.080.08-6.33%2,033,821
Jul 18, 20250.080.080.080.08--0.79%240,483
Jul 17, 20250.080.080.070.08--4.50%2,474,847
Jul 16, 20250.080.090.080.08--4.31%5,053,816
Jul 15, 20250.080.080.080.08-14.21%4,711,515
Jul 14, 20250.070.080.070.07--2.14%240,396
Jul 11, 20250.070.080.070.07-1.08%226,636
Jul 10, 20250.080.080.070.07--3.90%808,031
Jul 9, 20250.080.080.080.08--1.03%441,492
Jul 8, 20250.080.080.080.08--2.02%751,662
Jul 7, 20250.080.080.080.08--1.73%1,750,622
Jul 4, 20250.080.080.070.08-10.99%6,918,129
Jul 3, 20250.060.070.060.07-17.04%3,680,343
Jul 2, 20250.060.070.060.06--1.27%617,249
Jul 1, 20250.070.070.060.06--534,879
Jun 30, 20250.060.060.060.06--3.08%683,489
Jun 27, 20250.060.070.060.07-1.56%2,313,994
Jun 26, 20250.070.070.060.06--6.98%5,753,444
Jun 25, 20250.070.080.060.07--7.03%5,536,322
Jun 24, 20250.080.080.070.07--6.80%2,757,283
Jun 23, 20250.080.080.080.08--7.24%1,840,655
Jun 20, 20250.090.090.080.09--2.28%2,229,831
Jun 19, 20250.090.090.090.09--1.79%839,172
Jun 18, 20250.080.090.080.09-1.83%2,930,979
Jun 17, 20250.090.090.090.09--2.67%2,776,526
Jun 16, 20250.090.100.090.09-3.21%4,118,900
Jun 13, 20250.100.100.080.09--9.73%7,256,933
Jun 12, 20250.080.100.080.10-19.26%9,556,561
Jun 11, 20250.070.080.070.08-15.71%10,262,658
Jun 10, 20250.070.080.070.07-8.70%6,783,943
Jun 9, 20250.060.070.060.06-7.33%1,130,361
Jun 6, 20250.060.060.060.06-7.14%2,721,746
Jun 5, 20250.060.070.060.06--2.78%9,895,113
Jun 4, 20250.050.060.050.06-19.50%5,143,766
Jun 3, 20250.050.050.050.05-0.42%644,349
Jun 2, 20250.050.050.050.05--2.04%282,972
May 30, 20250.050.050.050.05-0.82%317,832
May 29, 20250.050.050.050.05-3.40%808,726
May 28, 20250.050.050.050.05--8.56%1,691,494
May 27, 20250.040.050.040.05-13.22%2,625,551