Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.56	2.61	2.56	2.59	2.59	1.17%	182,400
Jul 31, 2025	2.60	2.61	2.56	2.56	2.56	-1.54%	187,200
Jul 30, 2025	2.57	2.60	2.56	2.60	2.60	1.17%	241,800
Jul 29, 2025	2.59	2.61	2.57	2.57	2.57	-0.77%	184,500
Jul 28, 2025	2.59	2.62	2.59	2.59	2.59	0.39%	272,100
Jul 25, 2025	2.59	2.60	2.58	2.58	2.58	-0.39%	172,800
Jul 24, 2025	2.57	2.62	2.55	2.59	2.59	0.78%	310,600
Jul 23, 2025	2.56	2.60	2.55	2.57	2.57	0.39%	166,100
Jul 22, 2025	2.55	2.57	2.55	2.56	2.56	-0.39%	152,500
Jul 21, 2025	2.60	2.60	2.55	2.57	2.57	-0.77%	140,300
Jul 18, 2025	2.58	2.61	2.56	2.59	2.59	0.39%	119,500
Jul 17, 2025	2.55	2.59	2.55	2.58	2.58	-0.39%	127,000
Jul 16, 2025	2.63	2.63	2.54	2.59	2.59	-1.52%	407,700
Jul 15, 2025	2.63	2.63	2.60	2.63	2.63	-	171,900
Jul 14, 2025	2.64	2.64	2.61	2.63	2.63	-0.38%	159,400
Jul 11, 2025	2.63	2.65	2.62	2.64	2.64	0.38%	216,400
Jul 10, 2025	2.65	2.67	2.61	2.63	2.63	-0.75%	214,300
Jul 9, 2025	2.63	2.65	2.61	2.65	2.65	0.76%	142,200
Jul 8, 2025	2.61	2.64	2.60	2.63	2.63	-0.75%	145,800
Jul 7, 2025	2.62	2.65	2.58	2.65	2.65	0.76%	336,200
Jul 4, 2025	2.63	2.64	2.60	2.63	2.63	-	295,100
Jul 3, 2025	2.60	2.64	2.57	2.63	2.63	1.15%	290,100
Jul 2, 2025	2.58	2.60	2.57	2.60	2.60	1.56%	337,400
Jul 1, 2025	2.53	2.58	2.53	2.56	2.56	1.19%	140,800
Jun 30, 2025	2.55	2.55	2.52	2.53	2.53	-0.39%	159,500
Jun 26, 2025	2.51	2.56	2.50	2.54	2.54	1.20%	136,400
Jun 25, 2025	2.53	2.55	2.51	2.51	2.51	-	352,200
Jun 24, 2025	2.49	2.53	2.49	2.51	2.51	0.80%	158,000
Jun 23, 2025	2.50	2.52	2.46	2.49	2.49	-1.97%	683,600
Jun 20, 2025	2.51	2.55	2.50	2.54	2.54	1.20%	676,000
Jun 19, 2025	2.52	2.54	2.51	2.51	2.51	-0.79%	217,500
Jun 18, 2025	2.53	2.55	2.52	2.53	2.53	-0.39%	212,000
Jun 17, 2025	2.55	2.56	2.54	2.54	2.54	0.40%	73,600
Jun 16, 2025	2.55	2.56	2.51	2.53	2.53	-1.17%	369,900
Jun 13, 2025	2.61	2.61	2.55	2.56	2.56	-1.92%	688,600
Jun 12, 2025	2.70	2.72	2.61	2.61	2.61	-3.33%	852,200
Jun 11, 2025	2.68	2.71	2.65	2.70	2.70	-2.53%	690,600
Jun 10, 2025	2.81	2.81	2.75	2.77	2.67	-1.42%	919,900
Jun 9, 2025	2.78	2.81	2.74	2.81	2.71	2.55%	467,800
Jun 6, 2025	2.78	2.78	2.72	2.74	2.64	-1.44%	522,900
Jun 5, 2025	2.78	2.82	2.71	2.78	2.68	-	397,100
Jun 4, 2025	2.74	2.79	2.72	2.78	2.68	1.46%	271,200
Jun 3, 2025	2.77	2.77	2.70	2.74	2.64	-1.08%	686,800
May 30, 2025	2.75	2.78	2.73	2.77	2.67	0.36%	502,900
May 29, 2025	2.71	2.77	2.69	2.76	2.66	1.47%	578,900
May 28, 2025	2.80	2.80	2.70	2.72	2.62	-3.20%	1,149,000
May 27, 2025	2.84	2.86	2.80	2.81	2.71	-0.35%	701,600
May 26, 2025	2.80	2.84	2.79	2.82	2.72	1.08%	500,300
May 23, 2025	2.80	2.81	2.77	2.79	2.69	0.36%	314,600
May 22, 2025	2.81	2.81	2.75	2.78	2.68	-1.77%	818,600