Global X Artificial Intelligence & Technology ETF (BMV:AIQ)
Mexico · Delayed Price · Currency is MXN 830.00
-69.00 (-7.68%)
Last updated: Aug 6, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 875.00 | 919.00 | 830.00 | 830.00 | - | -7.68% | 135 |
| Aug 5, 2025 | 850.00 | 899.00 | 850.00 | 899.00 | - | 5.76% | 70 |
| Aug 4, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | - | -1.00% | 31 |
| Jul 31, 2025 | 848.00 | 860.00 | 846.65 | 858.61 | - | 1.01% | 144 |
| Jul 30, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | - | 0.77% | 126 |
| Jul 29, 2025 | 825.00 | 843.50 | 825.00 | 843.50 | - | 0.12% | 600 |
| Jul 28, 2025 | 850.00 | 850.00 | 842.00 | 842.50 | - | 1.14% | 685 |
| Jul 25, 2025 | 838.00 | 838.00 | 833.00 | 833.00 | - | -0.36% | 150 |
| Jul 24, 2025 | 847.59 | 850.00 | 836.00 | 836.00 | - | 1.59% | 102 |
| Jul 22, 2025 | 833.00 | 833.00 | 822.91 | 822.91 | - | -1.21% | 560 |
| Jul 21, 2025 | 830.00 | 833.00 | 830.00 | 833.00 | - | 0.53% | 189 |
| Jul 18, 2025 | 828.65 | 828.65 | 828.57 | 828.57 | - | -0.82% | 4,023 |
| Jul 17, 2025 | 860.00 | 860.00 | 835.00 | 835.39 | - | -1.71% | 608 |
| Jul 16, 2025 | 850.00 | 850.00 | 818.23 | 849.95 | - | 2.78% | 920 |
| Jul 15, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | - | 0.95% | 5,487 |
| Jul 14, 2025 | 860.00 | 860.00 | 819.25 | 819.25 | - | 0.64% | 298 |
| Jul 11, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | - | -0.26% | 37 |
| Jul 10, 2025 | 816.15 | 816.15 | 816.15 | 816.15 | - | 0.26% | 235 |
| Jul 9, 2025 | 820.00 | 820.00 | 814.00 | 814.00 | - | -0.73% | 136 |
| Jul 8, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | - | 1.36% | 70 |
| Jul 7, 2025 | 824.00 | 824.00 | 809.00 | 809.00 | - | -2.53% | 650 |
| Jul 4, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | - | 0.36% | 41 |
| Jul 3, 2025 | 830.00 | 830.00 | 827.00 | 827.00 | - | -0.36% | 48 |
| Jul 2, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | - | - | 35 |
| Jul 1, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | - | -3.15% | 22 |
| Jun 27, 2025 | 850.00 | 857.00 | 823.00 | 857.00 | - | 3.75% | 318 |
| Jun 23, 2025 | 818.00 | 826.00 | 818.00 | 826.00 | - | 0.73% | 63 |
| Jun 17, 2025 | 807.00 | 820.00 | 807.00 | 820.00 | - | 3.80% | 99 |
| Jun 13, 2025 | 800.00 | 800.00 | 786.00 | 790.00 | - | -1.86% | 474 |
| Jun 12, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | - | -4.17% | 11 |
| Jun 11, 2025 | 839.00 | 840.00 | 839.00 | 840.00 | - | - | 26 |
| Jun 10, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | - | 5.53% | 21 |
| Jun 6, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | - | -2.33% | 960 |
| May 29, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | - | 3.03% | 12 |
| May 28, 2025 | 786.00 | 791.00 | 786.00 | 791.00 | - | 0.29% | 1,888 |
| May 27, 2025 | 788.75 | 788.75 | 788.75 | 788.75 | - | 0.10% | 158 |
| May 23, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | 15 |
| May 22, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | - | 90 |
| May 20, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | - | -1.50% | 353 |
| May 19, 2025 | 807.00 | 807.00 | 790.00 | 800.00 | - | -0.87% | 214 |
| May 16, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | - | 3.59% | 559 |
| May 12, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | - | 11.29% | 727 |
| Apr 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | - | 106 |
| Apr 25, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | - | 60 |
| Apr 21, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | - | - | 34 |
| Apr 15, 2025 | 700.00 | 700.00 | 699.95 | 700.00 | - | 6.06% | 2,518 |
| Apr 8, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | - | 0.91% | 80 |
| Apr 7, 2025 | 639.00 | 654.05 | 639.00 | 654.05 | - | -7.10% | 285 |
| Apr 3, 2025 | 755.50 | 755.50 | 704.00 | 704.00 | - | -6.82% | 163 |
| Apr 2, 2025 | 755.00 | 755.50 | 755.00 | 755.50 | - | 2.09% | 3,722 |