Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	0.66	0.69	0.66	0.69	0.69	-0.29%	3,000
Jul 7, 2022	0.66	0.70	0.66	0.69	0.69	1.46%	30,000
Jul 6, 2022	0.70	0.71	0.67	0.68	0.68	-0.07%	61,000
Jul 5, 2022	0.69	0.69	0.66	0.68	0.68	0.22%	36,000
Jul 4, 2022	0.69	0.69	0.68	0.68	0.68	-2.08%	37,000
Jul 1, 2022	0.70	0.71	0.69	0.70	0.70	-3.86%	39,000
Jun 30, 2022	0.73	0.73	0.65	0.72	0.72	-0.07%	333,000
Jun 29, 2022	0.72	0.73	0.70	0.73	0.73	0.35%	460,000
Jun 28, 2022	0.70	0.72	0.70	0.72	0.72	2.85%	331,000
Jun 27, 2022	0.69	0.70	0.68	0.70	0.70	-0.50%	281,000
Jun 24, 2022	0.70	0.71	0.68	0.71	0.71	0.79%	362,000
Jun 23, 2022	0.68	0.70	0.67	0.70	0.70	3.17%	309,000
Jun 22, 2022	0.67	0.68	0.66	0.68	0.68	1.65%	59,000
Jun 21, 2022	0.70	0.70	0.65	0.67	0.67	-3.19%	557,000
Jun 20, 2022	0.69	0.71	0.68	0.69	0.69	-2.06%	71,000
Jun 17, 2022	0.68	0.71	0.67	0.70	0.70	3.99%	592,000
Jun 16, 2022	0.66	0.69	0.66	0.68	0.68	0.67%	273,000
Jun 15, 2022	0.66	0.67	0.65	0.67	0.67	2.12%	105,000
Jun 14, 2022	0.64	0.66	0.64	0.66	0.66	1.70%	78,000
Jun 10, 2022	0.64	0.66	0.64	0.65	0.65	-0.92%	89,000
Jun 9, 2022	0.65	0.65	0.65	0.65	0.65	0.46%	18,000
Jun 8, 2022	0.65	0.65	0.64	0.65	0.65	-0.23%	16,000
Jun 7, 2022	0.65	0.65	0.63	0.65	0.65	1.95%	12,000
Jun 6, 2022	0.64	0.65	0.63	0.64	0.64	0.63%	31,000
Jun 3, 2022	0.64	0.66	0.62	0.64	0.64	-1.47%	538,000
Jun 2, 2022	0.65	0.66	0.64	0.65	0.65	-1.22%	129,000
Jun 1, 2022	0.65	0.66	0.65	0.65	0.65	-0.08%	105,000
May 31, 2022	0.66	0.66	0.65	0.65	0.65	-0.15%	107,000
May 30, 2022	0.65	0.66	0.62	0.66	0.66	-2.38%	185,000
May 27, 2022	0.67	0.67	0.65	0.67	0.67	1.82%	164,000
May 26, 2022	0.67	0.67	0.65	0.66	0.66	-1.72%	113,000
May 25, 2022	0.66	0.67	0.65	0.67	0.67	1.59%	39,000
May 24, 2022	0.67	0.67	0.64	0.66	0.66	-0.60%	158,000
May 23, 2022	0.68	0.68	0.66	0.66	0.66	-0.52%	233,000
May 20, 2022	0.68	0.69	0.66	0.67	0.67	-0.37%	213,000
May 19, 2022	0.69	0.69	0.67	0.67	0.67	-1.03%	123,000
May 18, 2022	0.68	0.69	0.67	0.68	0.68	-0.07%	367,000
May 17, 2022	0.64	0.68	0.64	0.68	0.68	4.88%	596,000
May 16, 2022	0.64	0.66	0.64	0.65	0.65	0.54%	94,000
May 13, 2022	0.63	0.65	0.62	0.64	0.64	1.42%	229,000
May 12, 2022	0.62	0.65	0.62	0.63	0.63	0.72%	174,000
May 11, 2022	0.62	0.64	0.62	0.63	0.63	-1.33%	48,000
May 6, 2022	0.62	0.65	0.62	0.64	0.64	2.49%	147,000
May 5, 2022	0.62	0.64	0.62	0.62	0.62	-0.16%	106,000
May 4, 2022	0.65	0.65	0.61	0.62	0.62	-3.41%	171,000
Apr 29, 2022	0.65	0.65	0.60	0.65	0.65	1.57%	258,000
Apr 28, 2022	0.66	0.66	0.64	0.64	0.64	-2.68%	188,000
Apr 27, 2022	0.65	0.65	0.64	0.65	0.65	-0.99%	52,000
Apr 26, 2022	0.65	0.67	0.64	0.66	0.66	1.46%	134,000
Apr 25, 2022	0.67	0.67	0.64	0.65	0.65	-0.08%	73,000