Cadiz Inc. (LON:0HS4)
London · Delayed Price · Currency is GBP · Price in USD 3.059
-0.076 (-2.41%)
At close: Aug 5, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -2.42% | 9,427 |
| Aug 4, 2025 | 3.03 | 3.17 | 3.03 | 3.14 | 3.14 | 1.46% | 474 |
| Aug 1, 2025 | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | - | 534 |
| Jul 31, 2025 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -1.44% | 13,300 |
| Jul 30, 2025 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 7.69% | 1,215 |
| Jul 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.48% | 58 |
| Jul 28, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -0.68% | 571 |
| Jul 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.10% | 100 |
| Jul 24, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 1.66% | 23 |
| Jul 23, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 3.14% | 42 |
| Jul 22, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.75% | 25 |
| Jul 17, 2025 | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | 0.37% | 255 |
| Jul 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.98% | 251 |
| Jul 15, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.50% | 7 |
| Jul 14, 2025 | 2.99 | 3.04 | 2.93 | 2.93 | 2.93 | -1.22% | 1,094 |
| Jul 11, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | 0.03% | 635 |
| Jul 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.34% | 8 |
| Jul 7, 2025 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -3.07% | 847 |
| Jul 3, 2025 | 3.08 | 3.18 | 3.08 | 3.13 | 3.13 | 6.00% | 547 |
| Jul 2, 2025 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -2.32% | 45 |
| Jul 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.95% | 2 |
| Jun 30, 2025 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -3.82% | 558 |
| Jun 27, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 1.93% | 26 |
| Jun 26, 2025 | 3.09 | 3.16 | 3.09 | 3.11 | 3.11 | -2.78% | 2,683 |
| Jun 25, 2025 | 3.08 | 3.27 | 3.08 | 3.20 | 3.20 | 0.98% | 1,138 |
| Jun 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.54% | 1 |
| Jun 23, 2025 | 3.04 | 3.16 | 3.04 | 3.15 | 3.15 | 3.69% | 930 |
| Jun 20, 2025 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | -2.31% | 936 |
| Jun 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 7.28% | 2 |
| Jun 17, 2025 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 1.72% | 853 |
| Jun 16, 2025 | 2.79 | 2.85 | 2.76 | 2.85 | 2.85 | 0.42% | 36 |
| Jun 13, 2025 | 2.83 | 2.84 | 2.78 | 2.84 | 2.84 | -1.49% | 4,197 |
| Jun 12, 2025 | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | -3.93% | 583 |
| Jun 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.99% | 3 |
| Jun 9, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.62% | 181 |
| Jun 6, 2025 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 2.42% | 1,360 |
| Jun 4, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -1.42% | 1,071 |
| Jun 3, 2025 | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -2.48% | 641 |
| Jun 2, 2025 | 3.07 | 3.26 | 3.00 | 3.26 | 3.26 | 10.96% | 2,322 |
| May 29, 2025 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 4.55% | 708 |
| May 28, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | 2.14% | 19 |
| May 27, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.11% | 70 |
| May 23, 2025 | 2.73 | 2.76 | 2.69 | 2.76 | 2.76 | -0.22% | 2,112 |
| May 22, 2025 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 5.42% | 1,728 |
| May 21, 2025 | 2.74 | 2.74 | 2.59 | 2.62 | 2.62 | -9.09% | 14,171 |
| May 20, 2025 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | 1.84% | 446 |
| May 19, 2025 | 2.85 | 2.85 | 2.79 | 2.83 | 2.83 | -2.45% | 423 |
| May 16, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -1.99% | 746 |
| May 15, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -3.14% | 35 |
| May 14, 2025 | 3.20 | 3.28 | 3.04 | 3.06 | 3.06 | -7.11% | 3,744 |