Envipco Holding N.V. (OSL:ENVIP)
Norway flag Norway · Delayed Price · Currency is NOK
83.60
-2.00 (-2.34%)
Aug 1, 2025, 4:25 PM CET

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202586.2086.2082.4083.6083.60-2.34%60,818
Jul 31, 202587.6087.6084.8085.6085.60-0.70%43,726
Jul 30, 202585.0086.2083.6086.2086.202.13%48,650
Jul 29, 202585.8085.8083.8084.4084.40-1.40%35,426
Jul 28, 202587.6087.6085.6085.6085.60-0.70%14,560
Jul 25, 202588.0088.0086.0086.2086.20-0.46%11,979
Jul 24, 202584.4087.8084.4086.6086.601.41%19,311
Jul 23, 202586.2086.4085.4085.4085.40-1.16%66,782
Jul 22, 202587.8088.4086.2086.4086.40-2.04%126,515
Jul 21, 202590.0090.6088.0088.2088.20-2.00%49,247
Jul 18, 202592.0092.0089.4090.0090.00-0.44%45,701
Jul 17, 202590.0092.0090.0090.4090.400.44%27,724
Jul 16, 202592.6092.6090.0090.0090.00-1.10%27,156
Jul 15, 202590.2092.6089.2091.0091.000.89%53,281
Jul 14, 202590.8090.8089.6090.2090.200.89%52,108
Jul 11, 202589.8089.8087.6089.4089.40-0.67%44,259
Jul 10, 202589.2092.0089.2090.0090.002.97%123,562
Jul 9, 202587.0088.6086.0087.4087.400.69%78,248
Jul 8, 202588.0088.8086.4086.8086.80-1.81%46,748
Jul 7, 202590.0090.0087.2088.4088.40-1.56%38,032
Jul 4, 202586.2089.8085.0089.8089.806.65%129,245
Jul 3, 202584.8084.8081.8084.2084.200.24%80,506
Jul 2, 202587.0087.6084.0084.0084.00-1.64%92,041
Jul 1, 202589.8090.0085.0085.4085.40-4.04%278,447
Jun 30, 202585.6089.8085.6089.0089.002.77%85,578
Jun 27, 202587.6088.0084.6086.6086.60-0.23%77,500
Jun 26, 202584.4088.0083.4086.8086.803.33%305,831
Jun 25, 202580.8084.4080.8084.0084.004.48%91,371
Jun 24, 202578.6081.6077.6080.4080.402.55%117,345
Jun 23, 202578.4080.0078.0078.4078.40-3.45%395,076
Jun 20, 202582.8084.2080.4081.2081.201.00%369,908
Jun 19, 202577.4080.4076.8080.4080.403.61%184,421
Jun 18, 202576.2077.6076.0077.6077.600.78%33,371
Jun 17, 202575.4077.6074.2077.0077.001.85%103,943
Jun 16, 202574.6077.2073.0075.6075.601.61%123,930
Jun 13, 202572.0077.6070.2074.4074.402.48%399,873
Jun 12, 202574.8074.8072.4072.6072.60-0.82%21,635
Jun 11, 202572.8074.0072.6073.2073.201.10%129,399
Jun 10, 202574.0074.0071.6072.4072.40-2.43%123,960
Jun 6, 202571.8074.8069.0074.2074.205.70%97,798
Jun 5, 202570.0072.6069.0070.2070.201.15%244,619
Jun 4, 202568.4069.6067.8069.4069.402.36%120,829
Jun 3, 202572.4072.4067.6067.8067.80-36,853
Jun 2, 202566.2071.2066.0067.8067.804.31%312,038
May 30, 202565.6068.0064.8065.0065.00-2.69%147,091
May 28, 202567.4067.6065.6066.8066.80-0.60%147,607
May 27, 202569.0069.6067.0067.2067.20-2.04%29,958
May 26, 202566.4068.8066.4068.6068.604.57%59,491
May 23, 202566.0067.2065.4065.6065.600.61%37,568
May 22, 202568.6068.6065.2065.2065.20-2.40%16,106