Top Line Business Development Corp. (PSE:TOP)
Philippines · Delayed Price · Currency is PHP 1.700
+0.040 (2.41%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.65 | 1.83 | 1.65 | 1.70 | 1.70 | 2.41% | 38,773,000 |
| Jul 31, 2025 | 1.73 | 1.78 | 1.61 | 1.66 | 1.66 | -2.92% | 19,592,000 |
| Jul 30, 2025 | 1.68 | 1.77 | 1.65 | 1.71 | 1.71 | 4.91% | 18,770,000 |
| Jul 29, 2025 | 1.85 | 2.00 | 1.60 | 1.63 | 1.63 | -9.94% | 71,985,000 |
| Jul 28, 2025 | 1.53 | 1.87 | 1.52 | 1.81 | 1.81 | 17.53% | 66,359,000 |
| Jul 25, 2025 | 1.69 | 1.70 | 1.51 | 1.54 | 1.54 | -7.78% | 36,578,000 |
| Jul 24, 2025 | 1.67 | 1.83 | 1.55 | 1.67 | 1.67 | 1.21% | 54,818,000 |
| Jul 23, 2025 | 1.92 | 1.94 | 1.61 | 1.65 | 1.65 | -10.81% | 63,104,000 |
| Jul 22, 2025 | 1.76 | 1.96 | 1.71 | 1.85 | 1.85 | 8.82% | 87,643,000 |
| Jul 21, 2025 | 1.20 | 1.70 | 1.19 | 1.70 | 1.70 | 45.30% | 88,763,000 |
| Jul 18, 2025 | 1.28 | 1.35 | 1.11 | 1.17 | 1.17 | -7.14% | 24,066,000 |
| Jul 17, 2025 | 1.25 | 1.43 | 1.20 | 1.26 | 1.26 | 6.78% | 64,929,000 |
| Jul 16, 2025 | 0.88 | 1.31 | 0.85 | 1.18 | 1.18 | 34.09% | 93,919,000 |
| Jul 15, 2025 | 0.79 | 0.88 | 0.77 | 0.88 | 0.88 | 14.29% | 28,995,000 |
| Jul 14, 2025 | 0.88 | 0.89 | 0.74 | 0.77 | 0.77 | -13.48% | 29,199,000 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.85 | 0.89 | 0.89 | -3.26% | 15,998,000 |
| Jul 10, 2025 | 0.89 | 0.97 | 0.89 | 0.92 | 0.92 | 4.55% | 19,852,000 |
| Jul 9, 2025 | 0.88 | 1.00 | 0.80 | 0.88 | 0.88 | 3.53% | 77,416,000 |
| Jul 8, 2025 | 0.59 | 0.85 | 0.59 | 0.85 | 0.85 | 49.12% | 71,603,000 |
| Jul 7, 2025 | 0.56 | 0.63 | 0.55 | 0.57 | 0.57 | 1.79% | 18,626,000 |
| Jul 4, 2025 | 0.59 | 0.60 | 0.53 | 0.56 | 0.56 | -1.75% | 12,655,000 |
| Jul 3, 2025 | 0.50 | 0.64 | 0.50 | 0.57 | 0.57 | 15.15% | 39,390,000 |
| Jul 2, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 13.79% | 15,460,000 |
| Jul 1, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 6.10% | 14,110,000 |
| Jun 30, 2025 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 9.33% | 25,060,000 |
| Jun 27, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 1,140,000 |
| Jun 26, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 2,470,000 |
| Jun 25, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 5,230,000 |
| Jun 24, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 9,730,000 |
| Jun 23, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.86% | 13,280,000 |
| Jun 20, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,350,000 |
| Jun 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 870,000 |
| Jun 18, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 820,000 |
| Jun 17, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 5,260,000 |
| Jun 16, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 7.46% | 16,760,000 |
| Jun 13, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 2,520,000 |
| Jun 11, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 3,060,000 |
| Jun 10, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 3,720,000 |
| Jun 9, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 5,750,000 |
| Jun 5, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 3,010,000 |
| Jun 4, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 240,000 |
| Jun 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 10,980,000 |
| Jun 2, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 2,870,000 |
| May 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 4,820,000 |
| May 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,720,000 |
| May 28, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 10,330,000 |
| May 27, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -1.45% | 6,600,000 |
| May 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,380,000 |
| May 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 2,280,000 |
| May 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 2,930,000 |