Alger Small Cap Focus Fund Class I (AOFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.21
-0.15 (-0.77%)
Jul 31, 2025, 4:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.78% |
| Jul 31, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.77% |
| Jul 30, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.65% |
| Jul 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.84% |
| Jul 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.16% |
| Jul 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.21% |
| Jul 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.78% |
| Jul 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.91% |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.75% |
| Jul 21, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.96% |
| Jul 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.21% |
| Jul 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.21% |
| Jul 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.45% |
| Jul 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.85% |
| Jul 14, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Jul 11, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.62% |
| Jul 10, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Jul 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.84% |
| Jul 8, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.05% |
| Jul 7, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -2.11% |
| Jul 3, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.25% |
| Jul 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% |
| Jul 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.94% |
| Jun 30, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.42% |
| Jun 27, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.05% |
| Jun 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.48% |
| Jun 25, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.36% |
| Jun 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.90% |
| Jun 23, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.97% |
| Jun 20, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.49% |
| Jun 18, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.60% |
| Jun 17, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.41% |
| Jun 16, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.26% |
| Jun 13, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.72% |
| Jun 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.43% |
| Jun 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.16% |
| Jun 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.63% |
| Jun 9, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.53% |
| Jun 6, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.95% |
| Jun 5, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| Jun 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.60% |
| Jun 3, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.19% |
| Jun 2, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.57% |
| May 30, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| May 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.39% |
| May 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.62% |
| May 27, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2.29% |
| May 23, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.17% |
| May 22, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.06% |
| May 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.88% |