Mosenergo (MOEX:MSNG)
Russia · Delayed Price · Currency is RUB 1.932
-0.183 (-8.65%)
At close: Jul 8, 2022
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 1.90 | 2.00 | 1.80 | 1.93 | 1.93 | -8.65% | 39,231,000 |
| Jul 7, 2022 | 2.10 | 2.15 | 2.07 | 2.12 | 1.89 | 1.05% | 27,388,000 |
| Jul 6, 2022 | 2.10 | 2.11 | 2.06 | 2.09 | 1.87 | -0.19% | 14,352,000 |
| Jul 5, 2022 | 2.08 | 2.12 | 2.01 | 2.10 | 1.88 | 1.06% | 28,776,000 |
| Jul 4, 2022 | 2.06 | 2.11 | 2.06 | 2.08 | 1.86 | 0.63% | 11,046,000 |
| Jul 1, 2022 | 2.04 | 2.10 | 1.99 | 2.06 | 1.84 | 1.63% | 15,782,000 |
| Jun 30, 2022 | 2.12 | 2.14 | 1.94 | 2.03 | 1.82 | -4.38% | 31,080,000 |
| Jun 29, 2022 | 2.15 | 2.16 | 2.10 | 2.12 | 1.90 | -0.84% | 9,665,000 |
| Jun 28, 2022 | 2.12 | 2.15 | 2.11 | 2.14 | 1.91 | 1.09% | 8,218,000 |
| Jun 27, 2022 | 2.10 | 2.13 | 2.09 | 2.12 | 1.89 | 1.05% | 6,141,000 |
| Jun 24, 2022 | 2.11 | 2.13 | 2.08 | 2.10 | 1.87 | -0.14% | 6,467,000 |
| Jun 23, 2022 | 2.10 | 2.12 | 2.07 | 2.10 | 1.88 | -0.10% | 8,407,000 |
| Jun 22, 2022 | 2.13 | 2.16 | 2.06 | 2.10 | 1.88 | -0.76% | 10,763,000 |
| Jun 21, 2022 | 2.18 | 2.18 | 2.10 | 2.12 | 1.89 | -2.62% | 12,490,000 |
| Jun 20, 2022 | 2.14 | 2.20 | 2.14 | 2.17 | 1.94 | 1.12% | 13,988,000 |
| Jun 17, 2022 | 2.17 | 2.17 | 2.11 | 2.15 | 1.92 | -0.37% | 6,867,000 |
| Jun 16, 2022 | 2.18 | 2.20 | 2.14 | 2.16 | 1.93 | -0.46% | 11,860,000 |
| Jun 15, 2022 | 2.07 | 2.19 | 2.07 | 2.17 | 1.94 | 4.33% | 32,512,000 |
| Jun 14, 2022 | 2.06 | 2.08 | 1.99 | 2.08 | 1.86 | 2.11% | 14,186,000 |
| Jun 10, 2022 | 2.00 | 2.06 | 2.00 | 2.03 | 1.82 | 1.19% | 10,271,000 |
| Jun 9, 2022 | 1.95 | 2.06 | 1.95 | 2.01 | 1.80 | 1.72% | 25,860,000 |
| Jun 8, 2022 | 1.97 | 1.99 | 1.94 | 1.98 | 1.77 | 0.25% | 10,885,000 |
| Jun 7, 2022 | 2.02 | 2.03 | 1.96 | 1.97 | 1.76 | -1.99% | 12,603,000 |
| Jun 6, 2022 | 2.11 | 2.11 | 2.00 | 2.01 | 1.80 | -2.47% | 18,783,000 |
| Jun 3, 2022 | 2.00 | 2.17 | 1.98 | 2.06 | 1.84 | 3.88% | 100,398,000 |
| Jun 2, 2022 | 1.88 | 1.99 | 1.87 | 1.99 | 1.78 | 5.59% | 75,442,000 |
| Jun 1, 2022 | 1.91 | 1.97 | 1.88 | 1.88 | 1.68 | -0.74% | 29,218,000 |
| May 31, 2022 | 1.87 | 1.93 | 1.80 | 1.89 | 1.69 | 2.21% | 26,125,000 |
| May 30, 2022 | 1.86 | 1.89 | 1.81 | 1.85 | 1.66 | 0.43% | 12,892,000 |
| May 27, 2022 | 1.76 | 1.91 | 1.75 | 1.85 | 1.65 | 6.16% | 39,192,000 |
| May 26, 2022 | 1.73 | 1.78 | 1.71 | 1.74 | 1.55 | 0.93% | 12,611,000 |
| May 25, 2022 | 1.70 | 1.74 | 1.70 | 1.72 | 1.54 | 0.12% | 4,143,000 |
| May 24, 2022 | 1.73 | 1.76 | 1.70 | 1.72 | 1.54 | 0.70% | 6,554,000 |
| May 23, 2022 | 1.72 | 1.74 | 1.70 | 1.71 | 1.53 | -0.76% | 4,447,000 |
| May 20, 2022 | 1.77 | 1.77 | 1.71 | 1.72 | 1.54 | -1.66% | 4,433,000 |
| May 19, 2022 | 1.77 | 1.77 | 1.74 | 1.75 | 1.57 | -1.13% | 4,014,000 |
| May 18, 2022 | 1.79 | 1.81 | 1.76 | 1.77 | 1.58 | -0.90% | 10,591,000 |
| May 17, 2022 | 1.81 | 1.82 | 1.78 | 1.79 | 1.60 | -0.28% | 4,049,000 |
| May 16, 2022 | 1.79 | 1.82 | 1.77 | 1.79 | 1.60 | 0.90% | 6,353,000 |
| May 13, 2022 | 1.72 | 1.90 | 1.72 | 1.78 | 1.59 | 3.08% | 28,505,000 |
| May 12, 2022 | 1.76 | 1.76 | 1.72 | 1.72 | 1.54 | -0.29% | 3,341,000 |
| May 11, 2022 | 1.72 | 1.74 | 1.70 | 1.73 | 1.54 | 0.64% | 3,056,000 |
| May 6, 2022 | 1.74 | 1.74 | 1.70 | 1.72 | 1.54 | -0.58% | 3,236,000 |
| May 5, 2022 | 1.74 | 1.79 | 1.71 | 1.73 | 1.54 | -0.80% | 7,781,000 |
| May 4, 2022 | 1.76 | 1.82 | 1.73 | 1.74 | 1.56 | 1.16% | 10,559,000 |
| Apr 29, 2022 | 1.71 | 1.73 | 1.66 | 1.72 | 1.54 | 0.35% | 4,590,000 |
| Apr 28, 2022 | 1.71 | 1.73 | 1.68 | 1.71 | 1.53 | 0.23% | 5,116,000 |
| Apr 27, 2022 | 1.71 | 1.73 | 1.70 | 1.71 | 1.53 | 0.35% | 3,371,000 |
| Apr 26, 2022 | 1.69 | 1.71 | 1.67 | 1.70 | 1.52 | 1.01% | 5,736,000 |
| Apr 25, 2022 | 1.66 | 1.77 | 1.65 | 1.69 | 1.51 | 2.12% | 7,223,000 |