PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.69
+0.05 (0.32%)
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 | 15.67 | 15.75 | 15.64 | 15.69 | 15.69 | 0.32% | 208,731 |
| Aug 1, 2025 | 15.58 | 15.64 | 15.52 | 15.64 | 15.64 | 0.58% | 259,727 |
| Jul 31, 2025 | 15.51 | 15.58 | 15.50 | 15.55 | 15.55 | 0.13% | 146,518 |
| Jul 30, 2025 | 15.42 | 15.56 | 15.40 | 15.53 | 15.53 | 0.52% | 192,746 |
| Jul 29, 2025 | 15.45 | 15.45 | 15.35 | 15.45 | 15.45 | 0.39% | 195,030 |
| Jul 28, 2025 | 15.23 | 15.40 | 15.23 | 15.39 | 15.39 | 1.05% | 194,989 |
| Jul 25, 2025 | 15.25 | 15.28 | 15.20 | 15.23 | 15.23 | -0.13% | 174,111 |
| Jul 24, 2025 | 15.17 | 15.25 | 15.15 | 15.25 | 15.25 | 0.66% | 108,877 |
| Jul 23, 2025 | 15.23 | 15.23 | 15.11 | 15.15 | 15.15 | -0.33% | 126,716 |
| Jul 22, 2025 | 15.15 | 15.20 | 15.09 | 15.20 | 15.20 | 0.80% | 205,540 |
| Jul 21, 2025 | 15.15 | 15.15 | 15.02 | 15.08 | 15.08 | -0.13% | 222,570 |
| Jul 18, 2025 | 15.05 | 15.14 | 15.05 | 15.10 | 15.10 | 0.33% | 179,298 |
| Jul 17, 2025 | 15.03 | 15.05 | 14.98 | 15.05 | 15.05 | 0.53% | 190,553 |
| Jul 16, 2025 | 15.00 | 15.07 | 14.95 | 14.97 | 14.97 | -0.33% | 163,017 |
| Jul 15, 2025 | 15.05 | 15.09 | 15.00 | 15.02 | 15.02 | 0.13% | 205,997 |
| Jul 14, 2025 | 15.11 | 15.11 | 14.96 | 15.00 | 15.00 | -0.60% | 228,195 |
| Jul 11, 2025 | 15.02 | 15.10 | 15.00 | 15.09 | 15.09 | -0.46% | 206,169 |
| Jul 10, 2025 | 15.12 | 15.18 | 15.12 | 15.16 | 15.01 | 0.07% | 268,257 |
| Jul 9, 2025 | 15.15 | 15.18 | 15.12 | 15.15 | 15.00 | 0.13% | 303,380 |
| Jul 8, 2025 | 15.16 | 15.19 | 15.12 | 15.13 | 14.98 | 0.20% | 178,232 |
| Jul 7, 2025 | 15.14 | 15.18 | 15.05 | 15.10 | 14.95 | -0.33% | 167,824 |
| Jul 3, 2025 | 15.12 | 15.20 | 15.12 | 15.15 | 15.00 | 0.07% | 72,944 |
| Jul 2, 2025 | 15.11 | 15.19 | 15.06 | 15.14 | 14.99 | 0.26% | 324,370 |
| Jul 1, 2025 | 15.07 | 15.12 | 15.05 | 15.10 | 14.95 | -0.07% | 336,740 |
| Jun 30, 2025 | 15.18 | 15.19 | 15.09 | 15.11 | 14.96 | -0.33% | 270,028 |
| Jun 27, 2025 | 15.14 | 15.21 | 15.12 | 15.16 | 15.01 | 0.13% | 131,607 |
| Jun 26, 2025 | 15.19 | 15.23 | 15.13 | 15.14 | 14.99 | -0.33% | 161,241 |
| Jun 25, 2025 | 15.20 | 15.20 | 15.12 | 15.19 | 15.04 | 0.53% | 108,248 |
| Jun 24, 2025 | 15.17 | 15.18 | 15.10 | 15.11 | 14.96 | 0.20% | 255,562 |
| Jun 23, 2025 | 15.07 | 15.13 | 15.02 | 15.08 | 14.93 | 0.07% | 107,923 |
| Jun 20, 2025 | 15.04 | 15.15 | 14.97 | 15.07 | 14.92 | 0.80% | 184,769 |
| Jun 18, 2025 | 14.90 | 15.00 | 14.90 | 14.95 | 14.80 | 0.34% | 130,221 |
| Jun 17, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.75 | -0.67% | 126,455 |
| Jun 16, 2025 | 15.02 | 15.03 | 14.91 | 15.00 | 14.85 | 0.47% | 197,288 |
| Jun 13, 2025 | 15.00 | 15.06 | 14.91 | 14.93 | 14.78 | -0.40% | 239,337 |
| Jun 12, 2025 | 14.93 | 15.05 | 14.93 | 14.99 | 14.84 | -0.60% | 177,377 |
| Jun 11, 2025 | 15.05 | 15.09 | 15.04 | 15.08 | 14.79 | 0.27% | 142,936 |
| Jun 10, 2025 | 15.05 | 15.12 | 15.02 | 15.04 | 14.75 | -0.07% | 147,711 |
| Jun 9, 2025 | 15.12 | 15.14 | 15.03 | 15.05 | 14.76 | -0.40% | 228,466 |
| Jun 6, 2025 | 15.04 | 15.13 | 15.04 | 15.11 | 14.81 | 0.67% | 110,947 |
| Jun 5, 2025 | 15.10 | 15.14 | 14.96 | 15.01 | 14.72 | -0.40% | 251,482 |
| Jun 4, 2025 | 15.24 | 15.24 | 15.03 | 15.07 | 14.78 | -0.79% | 383,852 |
| Jun 3, 2025 | 15.16 | 15.25 | 15.13 | 15.19 | 14.89 | 0.66% | 277,856 |
| Jun 2, 2025 | 15.00 | 15.10 | 15.00 | 15.09 | 14.80 | 0.47% | 358,373 |
| May 30, 2025 | 14.90 | 15.04 | 14.86 | 15.02 | 14.73 | 0.87% | 201,090 |
| May 29, 2025 | 14.74 | 14.93 | 14.71 | 14.89 | 14.60 | 1.02% | 296,566 |
| May 28, 2025 | 14.78 | 14.78 | 14.68 | 14.74 | 14.45 | -0.27% | 335,648 |
| May 27, 2025 | 14.70 | 14.78 | 14.58 | 14.78 | 14.49 | 0.54% | 705,263 |
| May 23, 2025 | 14.87 | 14.87 | 14.63 | 14.70 | 14.41 | -2.00% | 1,091,085 |
| May 22, 2025 | 14.94 | 15.06 | 14.73 | 15.00 | 14.71 | 1.28% | 316,126 |