Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.91	0.91	0.91	0.91	-	0.11%	4,900
Aug 4, 2025	0.91	0.91	0.90	0.91	-	0.33%	333,300
Aug 1, 2025	0.91	0.91	0.90	0.90	-	-0.44%	1,397,100
Jul 31, 2025	0.92	0.92	0.91	0.91	-	-1.84%	1,275,000
Jul 30, 2025	0.92	0.93	0.92	0.93	-	-	1,303,800
Jul 29, 2025	0.92	0.93	0.92	0.93	-	0.33%	658,600
Jul 28, 2025	0.92	0.92	0.92	0.92	-	0.11%	3,206,700
Jul 25, 2025	0.92	0.93	0.92	0.92	-	-0.22%	688,900
Jul 24, 2025	0.92	0.93	0.92	0.92	-	0.54%	814,800
Jul 23, 2025	0.92	0.93	0.92	0.92	-	-	2,509,000
Jul 22, 2025	0.91	0.92	0.91	0.92	-	0.88%	785,300
Jul 21, 2025	0.91	0.91	0.90	0.91	-	0.55%	806,700
Jul 18, 2025	0.90	0.91	0.90	0.91	-	1.00%	2,237,500
Jul 17, 2025	0.89	0.90	0.89	0.90	-	0.45%	902,100
Jul 16, 2025	0.89	0.90	0.89	0.89	-	-0.22%	1,528,200
Jul 15, 2025	0.90	0.90	0.89	0.89	-	-0.22%	1,636,100
Jul 14, 2025	0.90	0.90	0.89	0.90	-	0.34%	1,257,900
Jul 11, 2025	0.89	0.90	0.89	0.89	-	-	3,275,900
Jul 10, 2025	0.88	0.90	0.88	0.89	-	0.68%	1,289,400
Jul 9, 2025	0.89	0.89	0.89	0.89	-	-0.11%	454,400
Jul 8, 2025	0.88	0.89	0.88	0.89	-	0.79%	713,900
Jul 7, 2025	0.88	0.89	0.88	0.88	-	-0.23%	869,400
Jul 4, 2025	0.88	0.89	0.88	0.88	-	0.34%	1,169,500
Jul 3, 2025	0.88	0.88	0.87	0.88	-	0.80%	340,800
Jul 2, 2025	0.87	0.88	0.87	0.87	-	-	453,600
Jul 1, 2025	0.87	0.88	0.87	0.87	-	-	366,600
Jun 30, 2025	0.87	0.87	0.87	0.87	-	0.23%	243,500
Jun 27, 2025	0.88	0.88	0.87	0.87	-	-	1,192,100
Jun 26, 2025	0.87	0.88	0.87	0.87	-	-0.34%	1,048,500
Jun 25, 2025	0.86	0.88	0.86	0.87	-	1.63%	2,765,000
Jun 24, 2025	0.85	0.87	0.85	0.86	-	0.94%	1,632,800
Jun 23, 2025	0.85	0.86	0.85	0.85	-	0.12%	419,400
Jun 20, 2025	0.83	0.86	0.83	0.85	-	0.24%	1,137,200
Jun 19, 2025	0.85	0.85	0.85	0.85	-	-0.93%	343,900
Jun 18, 2025	0.85	0.86	0.85	0.86	-	0.23%	180,600
Jun 17, 2025	0.85	0.86	0.85	0.86	-	-0.23%	1,037,300
Jun 16, 2025	0.86	0.86	0.85	0.86	-	0.23%	698,600
Jun 13, 2025	0.86	0.86	0.85	0.86	-	-0.58%	414,400
Jun 12, 2025	0.86	0.86	0.85	0.86	-	-	895,600
Jun 11, 2025	0.86	0.86	0.86	0.86	-	1.30%	1,538,800
Jun 10, 2025	0.85	0.86	0.85	0.85	-	-0.82%	338,000
Jun 9, 2025	0.85	0.86	0.85	0.86	-	0.47%	249,100
Jun 6, 2025	0.85	0.86	0.85	0.85	-	-0.35%	138,500
Jun 5, 2025	0.85	0.86	0.85	0.86	-	0.23%	131,500
Jun 4, 2025	0.84	0.85	0.84	0.85	-	0.35%	358,100
Jun 3, 2025	0.85	0.85	0.84	0.85	-	0.47%	287,900
May 30, 2025	0.85	0.85	0.84	0.85	-	-0.35%	433,900
May 29, 2025	0.83	0.85	0.83	0.85	-	0.59%	348,700
May 28, 2025	0.85	0.85	0.84	0.84	-	-0.47%	62,900
May 27, 2025	0.85	0.85	0.84	0.85	-	-0.35%	604,800