Nextech3D.AI Corporation (CSE:NTAR)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Aug 1, 2025, 3:59 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 687,768 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 1,501,517 |
| Jul 30, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | 25.00% | 1,890,047 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 276,576 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 81,546 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 749,691 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 316,702 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 190,600 |
| Jul 22, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | - | 12.50% | 1,235,885 |
| Jul 21, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | - | 14.29% | 1,065,379 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 769,806 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -21.05% | 901,973 |
| Jul 16, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 18.75% | 2,551,594 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 23.08% | 1,200,397 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 232,838 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 168,533 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 337,851 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 123,744 |
| Jul 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 332,808 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 524,594 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 15,431 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 455,583 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -8.33% | 911,864 |
| Jun 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 9.09% | 1,299,403 |
| Jun 27, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 57.14% | 957,823 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 238,334 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 137,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 111,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 123,867 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 752,246 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 415,375 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 265,526 |
| Jun 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 260,828 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 332,429 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 236,500 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 132,500 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 436,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 26,100 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 108,628 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 27,577 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,474 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 47,900 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 162,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,600 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 184,001 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,500 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 837,644 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 240,598 |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 125,900 |