Skip to main content
logo
Paramount Corporation Berhad (KLSE:PARAMON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.090
+0.010 (0.93%)
At close: Aug 1, 2025

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.081.091.061.091.090.93%250,000
Jul 31, 20251.091.091.071.081.08-0.92%351,200
Jul 30, 20251.101.101.071.091.09-0.91%296,800
Jul 29, 20251.101.101.091.101.101.85%375,600
Jul 28, 20251.071.081.071.081.08-169,900
Jul 25, 20251.071.101.071.081.08-0.92%122,800
Jul 24, 20251.101.101.071.091.09-0.91%111,000
Jul 23, 20251.091.101.091.101.101.85%89,300
Jul 22, 20251.101.101.081.081.08-1.82%49,600
Jul 21, 20251.111.111.081.101.10-0.90%61,300
Jul 18, 20251.081.111.081.111.112.78%422,300
Jul 17, 20251.071.081.071.081.08-11,500
Jul 16, 20251.071.081.051.081.081.89%78,600
Jul 15, 20251.061.081.061.061.06-0.93%109,800
Jul 14, 20251.081.091.071.071.07-0.93%287,500
Jul 11, 20251.081.081.071.081.081.89%24,700
Jul 10, 20251.071.081.061.061.06-1.85%154,900
Jul 9, 20251.071.081.061.081.082.86%34,300
Jul 8, 20251.061.061.051.051.05-1.87%28,100
Jul 7, 20251.071.071.071.071.07-0.93%1,100
Jul 4, 20251.071.081.071.081.080.93%14,400
Jul 3, 20251.071.081.061.071.070.94%74,800
Jul 2, 20251.041.061.041.061.060.95%103,200
Jul 1, 20251.031.061.031.051.051.94%12,200
Jun 30, 20251.081.081.031.031.03-1.90%161,400
Jun 26, 20251.051.071.041.051.05-31,100
Jun 25, 20251.051.081.041.051.05-118,600
Jun 24, 20251.021.051.021.051.052.94%65,900
Jun 23, 20251.031.041.021.021.02-1.92%121,400
Jun 20, 20251.031.041.031.041.04-73,300
Jun 19, 20251.031.061.031.041.040.97%162,900
Jun 18, 20251.041.041.031.031.03-0.96%55,500
Jun 17, 20251.041.051.041.041.04-53,500
Jun 16, 20251.051.051.041.041.04-0.95%129,200
Jun 13, 20251.071.071.051.051.05-2.78%114,200
Jun 12, 20251.061.081.061.081.080.93%138,600
Jun 11, 20251.071.071.061.071.07-0.93%93,500
Jun 10, 20251.071.081.061.081.080.93%151,100
Jun 9, 20251.081.081.071.071.07-37,900
Jun 6, 20251.061.081.061.071.070.94%36,800
Jun 5, 20251.061.071.051.061.06-0.93%132,100
Jun 4, 20251.061.071.051.071.070.94%80,100
Jun 3, 20251.081.091.061.061.06-1.85%142,500
May 30, 20251.081.091.081.081.08-140,100
May 29, 20251.081.081.071.081.080.93%76,500
May 28, 20251.061.071.051.071.070.94%1,246,900
May 27, 20251.061.071.061.061.06-244,400
May 26, 20251.081.081.061.061.06-0.93%115,500
May 23, 20251.071.071.061.071.070.94%43,000
May 22, 20251.061.071.061.061.06-140,800