Sage Therapeutics, Inc. (SAGE)
NASDAQ: SAGE · Real-Time Price · USD
8.28
-0.38 (-4.39%)
At close: Mar 28, 2025, 4:00 PM
8.38
+0.10 (1.26%)
After-hours: Mar 28, 2025, 5:12 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.69 | 8.81 | 8.24 | 8.28 | 8.28 | -4.39% | 855,240 |
| Mar 27, 2025 | 8.57 | 8.71 | 8.53 | 8.66 | 8.66 | 0.70% | 956,336 |
| Mar 26, 2025 | 8.57 | 8.68 | 8.40 | 8.60 | 8.60 | 0.82% | 1,945,187 |
| Mar 25, 2025 | 8.05 | 8.56 | 7.99 | 8.53 | 8.53 | 3.90% | 1,794,515 |
| Mar 24, 2025 | 8.15 | 8.26 | 8.09 | 8.21 | 8.21 | 1.36% | 896,346 |
| Mar 21, 2025 | 7.94 | 8.24 | 7.94 | 8.10 | 8.10 | 1.12% | 1,038,579 |
| Mar 20, 2025 | 8.04 | 8.11 | 7.94 | 8.01 | 8.01 | -0.62% | 493,019 |
| Mar 19, 2025 | 7.86 | 8.11 | 7.84 | 8.06 | 8.06 | 2.54% | 746,028 |
| Mar 18, 2025 | 7.96 | 8.01 | 7.81 | 7.86 | 7.86 | -2.00% | 592,549 |
| Mar 17, 2025 | 7.72 | 8.22 | 7.70 | 8.02 | 8.02 | 3.89% | 1,208,122 |
| Mar 14, 2025 | 7.88 | 8.00 | 7.66 | 7.72 | 7.72 | -1.66% | 895,095 |
| Mar 13, 2025 | 7.64 | 7.92 | 7.62 | 7.85 | 7.85 | 2.08% | 1,254,325 |
| Mar 12, 2025 | 7.46 | 7.80 | 7.37 | 7.69 | 7.69 | 3.92% | 1,803,217 |
| Mar 11, 2025 | 7.15 | 7.42 | 6.98 | 7.40 | 7.40 | 1.79% | 1,763,876 |
| Mar 10, 2025 | 7.44 | 7.51 | 7.18 | 7.27 | 7.27 | -3.07% | 1,295,312 |
| Mar 7, 2025 | 7.58 | 7.58 | 7.40 | 7.50 | 7.50 | -1.06% | 1,053,598 |
| Mar 6, 2025 | 7.46 | 7.64 | 7.45 | 7.58 | 7.58 | 0.40% | 1,266,436 |
| Mar 5, 2025 | 7.16 | 7.56 | 7.07 | 7.55 | 7.55 | 3.14% | 2,120,760 |
| Mar 4, 2025 | 7.15 | 7.34 | 7.12 | 7.32 | 7.32 | 1.67% | 1,599,528 |
| Mar 3, 2025 | 7.30 | 7.31 | 7.15 | 7.20 | 7.20 | -1.37% | 1,415,335 |
| Feb 28, 2025 | 7.19 | 7.32 | 7.07 | 7.30 | 7.30 | 1.53% | 1,848,150 |
| Feb 27, 2025 | 7.17 | 7.51 | 7.17 | 7.19 | 7.19 | 0.28% | 621,085 |
| Feb 26, 2025 | 7.28 | 7.41 | 7.15 | 7.17 | 7.17 | -2.32% | 1,039,686 |
| Feb 25, 2025 | 7.46 | 7.51 | 7.15 | 7.34 | 7.34 | -2.00% | 1,188,478 |
| Feb 24, 2025 | 7.35 | 7.52 | 7.09 | 7.49 | 7.49 | 2.46% | 1,588,735 |
| Feb 21, 2025 | 7.25 | 7.55 | 7.15 | 7.31 | 7.31 | 2.24% | 1,928,064 |
| Feb 20, 2025 | 7.04 | 7.22 | 7.00 | 7.15 | 7.15 | 1.56% | 2,181,043 |
| Feb 19, 2025 | 7.15 | 7.18 | 7.02 | 7.04 | 7.04 | -1.95% | 1,012,548 |
| Feb 18, 2025 | 7.24 | 7.26 | 7.13 | 7.18 | 7.18 | 0.56% | 1,993,826 |
| Feb 14, 2025 | 7.20 | 7.23 | 7.11 | 7.14 | 7.14 | -0.56% | 1,963,513 |
| Feb 13, 2025 | 7.22 | 7.26 | 6.99 | 7.18 | 7.18 | 0.28% | 1,698,442 |
| Feb 12, 2025 | 7.15 | 7.25 | 7.08 | 7.16 | 7.16 | -0.42% | 1,789,714 |
| Feb 11, 2025 | 7.18 | 7.25 | 7.08 | 7.19 | 7.19 | -0.96% | 2,079,229 |
| Feb 10, 2025 | 7.35 | 7.42 | 7.25 | 7.26 | 7.26 | 0.14% | 1,777,579 |
| Feb 7, 2025 | 7.26 | 7.31 | 7.20 | 7.25 | 7.25 | -0.41% | 1,222,927 |
| Feb 6, 2025 | 7.30 | 7.32 | 7.19 | 7.28 | 7.28 | 0.28% | 1,850,940 |
| Feb 5, 2025 | 7.28 | 7.30 | 7.16 | 7.26 | 7.26 | 0.28% | 1,894,256 |
| Feb 4, 2025 | 7.31 | 7.31 | 7.18 | 7.24 | 7.24 | -0.28% | 1,601,557 |
| Feb 3, 2025 | 7.15 | 7.31 | 6.99 | 7.26 | 7.26 | 0.14% | 1,406,348 |
| Jan 31, 2025 | 7.39 | 7.39 | 7.16 | 7.25 | 7.25 | -1.36% | 1,491,292 |
| Jan 30, 2025 | 7.40 | 7.41 | 7.29 | 7.35 | 7.35 | 0.27% | 1,613,288 |
| Jan 29, 2025 | 7.27 | 7.46 | 7.27 | 7.33 | 7.33 | -0.27% | 2,086,218 |
| Jan 28, 2025 | 7.45 | 7.53 | 7.31 | 7.35 | 7.35 | -1.21% | 959,882 |
| Jan 27, 2025 | 7.27 | 7.59 | 7.20 | 7.44 | 7.44 | 4.79% | 4,142,682 |
| Jan 24, 2025 | 7.02 | 7.10 | 6.91 | 7.10 | 7.10 | 1.14% | 1,537,197 |
| Jan 23, 2025 | 7.02 | 7.10 | 6.87 | 7.02 | 7.02 | 0.14% | 1,091,100 |
| Jan 22, 2025 | 6.95 | 7.10 | 6.88 | 7.01 | 7.01 | 1.01% | 1,285,166 |
| Jan 21, 2025 | 7.07 | 7.11 | 6.71 | 6.94 | 6.94 | -1.98% | 2,063,943 |
| Jan 17, 2025 | 7.02 | 7.19 | 6.88 | 7.08 | 7.08 | 1.58% | 4,917,688 |
| Jan 16, 2025 | 7.30 | 7.30 | 6.75 | 6.97 | 6.97 | -3.99% | 6,054,510 |