Infobird Co., Ltd (IFBD)
NASDAQ: IFBD · Real-Time Price · USD
0.9963
+0.0062 (0.62%)
Aug 4, 2025, 4:00 PM - Market closed
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 0.63% | 11,525 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.97% | 12,585 |
| Jul 31, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 20,713 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 9,650 |
| Jul 29, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 2.97% | 20,496 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 3,621 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,201 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 5,454 |
| Jul 23, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -2.28% | 5,456 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 0.37% | 5,948 |
| Jul 21, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.37% | 11,202 |
| Jul 18, 2025 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | 3.03% | 11,984 |
| Jul 17, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.96% | 11,395 |
| Jul 16, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.42% | 13,580 |
| Jul 15, 2025 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 19,169 |
| Jul 14, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 12,400 |
| Jul 11, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 4,326 |
| Jul 10, 2025 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | -1.15% | 33,469 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 3,030 |
| Jul 8, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 6,943 |
| Jul 7, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 4,912 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 10,586 |
| Jul 2, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 10,750 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -6.19% | 7,010 |
| Jun 30, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 7.62% | 6,521 |
| Jun 27, 2025 | 1.02 | 1.15 | 1.02 | 1.05 | 1.05 | -2.33% | 30,408 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.03 | 1.08 | 1.08 | -1.38% | 174,171 |
| Jun 25, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 44,911 |
| Jun 24, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 2.69% | 1,925 |
| Jun 23, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.62% | 2,503 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 737 |
| Jun 18, 2025 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 7,022 |
| Jun 17, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 6,580 |
| Jun 16, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 2,053 |
| Jun 13, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | 9,377 |
| Jun 12, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 8,806 |
| Jun 11, 2025 | 1.08 | 1.13 | 1.06 | 1.07 | 1.07 | -0.93% | 33,365 |
| Jun 10, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.55% | 13,207 |
| Jun 9, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | 0.64% | 8,959 |
| Jun 6, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 8,367 |
| Jun 5, 2025 | 1.13 | 1.23 | 1.09 | 1.09 | 1.09 | -0.91% | 77,939 |
| Jun 4, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 14,691 |
| Jun 3, 2025 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 4.90% | 26,805 |
| Jun 2, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 4,172 |
| May 30, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.49% | 16,046 |
| May 29, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.46% | 17,492 |
| May 28, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 10,548 |
| May 27, 2025 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 8,620 |
| May 23, 2025 | 1.07 | 1.10 | 1.01 | 1.03 | 1.03 | -2.00% | 6,191 |
| May 22, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | -1.78% | 14,316 |