Dat Xanh Group JSC (HOSE:DXG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
19,700
-100 (-0.51%)
At close: Aug 1, 2025

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520,000.0020,050.0019,300.0019,700.0019,700.00-0.51%15,665,430
Jul 31, 202519,500.0020,200.0018,550.0019,800.0019,800.002.59%38,371,140
Jul 30, 202519,300.0019,500.0018,500.0019,300.0019,300.00-1.03%35,244,050
Jul 29, 202521,250.0021,300.0019,500.0019,500.0019,500.00-6.92%55,194,860
Jul 28, 202520,300.0021,250.0020,100.0020,950.0020,950.005.28%36,565,180
Jul 25, 202520,000.0020,000.0019,550.0019,900.0019,900.001.02%25,725,530
Jul 24, 202519,400.0019,700.0019,250.0019,700.0019,700.002.07%21,561,040
Jul 23, 202519,700.0019,900.0019,250.0019,300.0019,300.00-1.03%23,725,860
Jul 22, 202518,750.0019,500.0018,550.0019,500.0019,500.003.17%24,996,280
Jul 21, 202519,350.0019,600.0018,850.0018,900.0018,900.00-2.83%34,634,790
Jul 18, 202520,000.0020,500.0019,300.0019,450.0019,450.00-1.77%29,535,950
Jul 17, 202518,950.0020,100.0018,800.0019,800.0019,800.004.21%34,635,270
Jul 16, 202518,550.0019,100.0018,400.0019,000.0019,000.002.43%28,518,770
Jul 15, 202518,550.0019,250.0018,500.0018,550.0018,550.001.92%39,149,080
Jul 14, 202517,000.0018,200.0016,550.0018,200.0018,200.006.74%55,743,480
Jul 11, 202517,350.0017,450.0016,900.0017,050.0017,050.00-2.29%39,788,570
Jul 10, 202517,700.0017,700.0017,350.0017,450.0017,450.00-11,663,290
Jul 9, 202517,300.0017,750.0017,150.0017,450.0017,450.001.45%28,864,300
Jul 8, 202517,400.0017,400.0017,000.0017,200.0017,200.00-0.29%10,791,460
Jul 7, 202517,150.0017,400.0017,000.0017,250.0017,250.000.88%13,879,400
Jul 4, 202517,050.0017,400.0017,000.0017,100.0017,100.001.18%14,682,400
Jul 3, 202516,700.0017,000.0016,600.0016,900.0016,900.001.50%12,953,430
Jul 2, 202516,550.0016,750.0016,400.0016,650.0016,650.00-9,460,786
Jul 1, 202516,800.0016,900.0016,400.0016,650.0016,650.00-1.48%15,370,500
Jun 30, 202516,950.0016,950.0016,700.0016,900.0016,900.000.30%8,309,137
Jun 27, 202516,900.0017,250.0016,700.0016,850.0016,850.00-17,400,370
Jun 26, 202516,700.0016,850.0016,450.0016,850.0016,850.000.90%9,691,030
Jun 25, 202516,500.0017,100.0016,500.0016,700.0016,700.000.60%16,035,070
Jun 24, 202516,350.0016,700.0016,150.0016,600.0016,600.003.11%24,101,670
Jun 23, 202516,100.0016,200.0015,950.0016,100.0016,100.00-1.23%6,635,302
Jun 20, 202516,250.0016,300.0016,050.0016,300.0016,300.000.31%8,866,841
Jun 19, 202516,300.0016,450.0016,000.0016,250.0016,250.00-0.31%15,548,820
Jun 18, 202516,150.0016,450.0015,950.0016,300.0016,300.000.93%15,325,840
Jun 17, 202516,000.0016,450.0015,950.0016,150.0016,150.001.25%20,200,280
Jun 16, 202515,550.0015,950.0015,550.0015,950.0015,950.001.27%11,484,520
Jun 13, 202515,550.0015,800.0015,050.0015,750.0015,750.00-0.63%24,678,770
Jun 12, 202515,600.0016,000.0015,600.0015,850.0015,850.001.60%13,415,320
Jun 11, 202515,800.0015,850.0015,350.0015,600.0015,600.00-1.27%9,361,446
Jun 10, 202515,600.0015,850.0015,500.0015,800.0015,800.000.96%10,187,760
Jun 9, 202516,000.0016,150.0015,600.0015,650.0015,650.00-1.26%15,536,500
Jun 6, 202515,750.0016,200.0015,500.0015,850.0015,850.00-19,816,270
Jun 5, 202516,150.0016,200.0015,400.0015,850.0015,850.00-0.94%29,417,760
Jun 4, 202516,300.0016,450.0015,800.0016,000.0016,000.001.46%23,285,880
Jun 3, 202515,555.5615,769.2315,341.8815,769.2315,769.231.37%28,023,710
Jun 2, 202515,427.3516,153.8515,384.6215,555.5615,555.560.55%25,990,859
May 30, 202515,427.3515,598.2915,128.2115,470.0915,470.090.28%18,806,509
May 29, 202515,512.8215,683.7615,256.4115,427.3515,427.35-23,653,667
May 28, 202515,341.8815,598.2915,213.6815,427.3515,427.351.69%39,572,184
May 27, 202515,000.0015,512.8214,829.0615,170.9415,170.942.01%34,533,614
May 26, 202514,358.9715,170.9413,803.4214,871.8014,871.803.88%24,889,924