Sage Therapeutics, Inc. (SAGE)
NASDAQ: SAGE · Real-Time Price · USD
5.61
+0.61 (12.20%)
At close: Dec 20, 2024, 4:00 PM
5.54
-0.07 (-1.25%)
After-hours: Dec 20, 2024, 7:50 PM EST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.06 | 5.62 | 4.95 | 5.61 | 5.61 | 12.20% | 4,337,638 |
| Dec 19, 2024 | 5.11 | 5.16 | 4.96 | 5.00 | 5.00 | -0.60% | 1,168,492 |
| Dec 18, 2024 | 5.32 | 5.38 | 4.94 | 5.03 | 5.03 | -4.55% | 1,357,186 |
| Dec 17, 2024 | 5.29 | 5.48 | 5.07 | 5.27 | 5.27 | -1.40% | 1,170,202 |
| Dec 16, 2024 | 5.32 | 5.54 | 5.17 | 5.35 | 5.35 | -0.74% | 1,161,231 |
| Dec 13, 2024 | 5.66 | 5.72 | 5.03 | 5.39 | 5.39 | -5.03% | 1,742,024 |
| Dec 12, 2024 | 5.73 | 5.76 | 5.54 | 5.67 | 5.67 | -3.74% | 1,631,834 |
| Dec 11, 2024 | 5.61 | 5.91 | 5.51 | 5.89 | 5.89 | 5.75% | 776,037 |
| Dec 10, 2024 | 5.50 | 5.69 | 5.42 | 5.57 | 5.57 | 0.18% | 913,811 |
| Dec 9, 2024 | 5.68 | 5.80 | 5.54 | 5.56 | 5.56 | -0.89% | 804,922 |
| Dec 6, 2024 | 5.60 | 5.81 | 5.50 | 5.61 | 5.61 | 0.18% | 850,273 |
| Dec 5, 2024 | 5.52 | 5.82 | 5.52 | 5.60 | 5.60 | -0.18% | 865,045 |
| Dec 4, 2024 | 5.67 | 5.79 | 5.58 | 5.61 | 5.61 | 0.18% | 755,339 |
| Dec 3, 2024 | 5.78 | 5.78 | 5.53 | 5.60 | 5.60 | -3.28% | 672,750 |
| Dec 2, 2024 | 5.47 | 5.83 | 5.45 | 5.79 | 5.79 | 5.85% | 972,431 |
| Nov 29, 2024 | 5.50 | 5.59 | 5.42 | 5.47 | 5.47 | -1.44% | 329,870 |
| Nov 27, 2024 | 5.78 | 5.91 | 5.48 | 5.55 | 5.55 | -3.65% | 581,359 |
| Nov 26, 2024 | 5.32 | 5.78 | 5.16 | 5.76 | 5.76 | 9.09% | 725,044 |
| Nov 25, 2024 | 5.20 | 5.48 | 5.19 | 5.28 | 5.28 | 2.13% | 993,973 |
| Nov 22, 2024 | 4.85 | 5.21 | 4.85 | 5.17 | 5.17 | 6.60% | 871,036 |
| Nov 21, 2024 | 5.02 | 5.19 | 4.80 | 4.85 | 4.85 | -1.22% | 1,485,496 |
| Nov 20, 2024 | 4.75 | 5.13 | 4.62 | 4.91 | 4.91 | - | 1,586,378 |
| Nov 19, 2024 | 4.74 | 4.95 | 4.70 | 4.91 | 4.91 | 2.72% | 931,376 |
| Nov 18, 2024 | 5.06 | 5.09 | 4.74 | 4.78 | 4.78 | -6.27% | 860,815 |
| Nov 15, 2024 | 5.44 | 5.44 | 5.03 | 5.10 | 5.10 | -5.03% | 1,180,706 |
| Nov 14, 2024 | 5.87 | 5.87 | 5.34 | 5.37 | 5.37 | -6.28% | 892,362 |
| Nov 13, 2024 | 5.71 | 5.86 | 5.63 | 5.73 | 5.73 | - | 500,589 |
| Nov 12, 2024 | 6.23 | 6.28 | 5.73 | 5.73 | 5.73 | -9.05% | 563,655 |
| Nov 11, 2024 | 6.46 | 6.65 | 6.29 | 6.30 | 6.30 | -0.16% | 518,533 |
| Nov 8, 2024 | 6.33 | 6.39 | 6.17 | 6.31 | 6.31 | -0.16% | 438,774 |
| Nov 7, 2024 | 5.96 | 6.42 | 5.86 | 6.32 | 6.32 | 6.22% | 632,071 |
| Nov 6, 2024 | 6.27 | 6.44 | 5.93 | 5.95 | 5.95 | 0.17% | 786,119 |
| Nov 5, 2024 | 5.67 | 5.95 | 5.64 | 5.94 | 5.94 | 2.24% | 575,233 |
| Nov 4, 2024 | 5.92 | 6.12 | 5.80 | 5.81 | 5.81 | -3.97% | 735,618 |
| Nov 1, 2024 | 6.09 | 6.16 | 5.84 | 6.05 | 6.05 | -0.49% | 1,060,733 |
| Oct 31, 2024 | 6.39 | 6.59 | 5.92 | 6.08 | 6.08 | -5.59% | 1,381,926 |
| Oct 30, 2024 | 7.69 | 7.97 | 6.20 | 6.44 | 6.44 | -24.06% | 2,312,386 |
| Oct 29, 2024 | 8.53 | 8.70 | 8.34 | 8.48 | 8.48 | -0.70% | 861,673 |
| Oct 28, 2024 | 8.10 | 8.62 | 8.10 | 8.54 | 8.54 | 6.62% | 992,055 |
| Oct 25, 2024 | 7.89 | 8.16 | 7.84 | 8.01 | 8.01 | 2.04% | 661,812 |
| Oct 24, 2024 | 7.68 | 7.95 | 7.57 | 7.85 | 7.85 | 2.61% | 660,206 |
| Oct 23, 2024 | 7.59 | 7.72 | 7.33 | 7.65 | 7.65 | - | 551,560 |
| Oct 22, 2024 | 7.80 | 7.83 | 7.45 | 7.65 | 7.65 | -1.80% | 534,585 |
| Oct 21, 2024 | 7.55 | 7.81 | 7.41 | 7.79 | 7.79 | 2.91% | 613,908 |
| Oct 18, 2024 | 7.23 | 7.57 | 7.15 | 7.57 | 7.57 | 4.99% | 441,422 |
| Oct 17, 2024 | 7.25 | 7.32 | 6.63 | 7.21 | 7.21 | -0.83% | 715,218 |
| Oct 16, 2024 | 6.91 | 7.30 | 6.91 | 7.27 | 7.27 | 5.98% | 407,961 |
| Oct 15, 2024 | 6.87 | 7.04 | 6.82 | 6.86 | 6.86 | 0.73% | 357,395 |
| Oct 14, 2024 | 6.57 | 6.82 | 6.50 | 6.81 | 6.81 | 3.34% | 761,670 |
| Oct 11, 2024 | 6.33 | 6.78 | 6.20 | 6.59 | 6.59 | 3.45% | 659,917 |
| Oct 10, 2024 | 6.41 | 6.50 | 6.28 | 6.37 | 6.37 | -1.85% | 504,151 |
| Oct 9, 2024 | 6.26 | 6.79 | 6.26 | 6.49 | 6.49 | 0.93% | 919,448 |
| Oct 8, 2024 | 6.00 | 6.90 | 5.84 | 6.43 | 6.43 | -4.32% | 751,232 |
| Oct 7, 2024 | 6.58 | 6.74 | 6.45 | 6.72 | 6.72 | 1.20% | 462,328 |
| Oct 4, 2024 | 6.63 | 7.04 | 6.47 | 6.64 | 6.64 | -5.01% | 867,457 |
| Oct 3, 2024 | 6.95 | 7.03 | 6.72 | 6.99 | 6.99 | 0.14% | 415,424 |
| Oct 2, 2024 | 6.90 | 7.07 | 6.80 | 6.98 | 6.98 | 0.29% | 411,575 |
| Oct 1, 2024 | 7.15 | 7.15 | 6.89 | 6.96 | 6.96 | -3.60% | 624,201 |
| Sep 30, 2024 | 7.21 | 7.48 | 7.01 | 7.22 | 7.22 | -0.96% | 489,898 |
| Sep 27, 2024 | 7.26 | 7.50 | 7.25 | 7.29 | 7.29 | 1.67% | 313,101 |
| Sep 26, 2024 | 7.10 | 7.23 | 7.00 | 7.17 | 7.17 | 2.14% | 462,923 |
| Sep 25, 2024 | 7.35 | 7.47 | 6.98 | 7.02 | 7.02 | -3.97% | 682,260 |
| Sep 24, 2024 | 7.31 | 7.37 | 7.10 | 7.31 | 7.31 | 1.11% | 844,797 |
| Sep 23, 2024 | 7.53 | 7.53 | 7.11 | 7.23 | 7.23 | -3.60% | 1,013,692 |
| Sep 20, 2024 | 8.00 | 8.00 | 7.45 | 7.50 | 7.50 | -5.06% | 1,163,322 |
| Sep 19, 2024 | 7.86 | 8.05 | 7.65 | 7.90 | 7.90 | 4.08% | 627,180 |
| Sep 18, 2024 | 7.49 | 7.85 | 7.32 | 7.59 | 7.59 | 0.93% | 652,944 |
| Sep 17, 2024 | 7.63 | 7.82 | 7.49 | 7.52 | 7.52 | -0.66% | 379,642 |
| Sep 16, 2024 | 7.87 | 7.87 | 7.46 | 7.57 | 7.57 | -3.32% | 408,233 |
| Sep 13, 2024 | 7.50 | 7.85 | 7.44 | 7.83 | 7.83 | 6.39% | 523,447 |
| Sep 12, 2024 | 7.52 | 7.52 | 7.27 | 7.36 | 7.36 | -1.74% | 469,424 |
| Sep 11, 2024 | 7.32 | 7.51 | 7.23 | 7.49 | 7.49 | 1.90% | 607,478 |
| Sep 10, 2024 | 7.44 | 7.55 | 7.19 | 7.35 | 7.35 | -1.21% | 394,221 |
| Sep 9, 2024 | 7.42 | 7.59 | 7.28 | 7.44 | 7.44 | -0.80% | 647,100 |
| Sep 6, 2024 | 7.59 | 7.72 | 7.43 | 7.50 | 7.50 | -1.83% | 667,173 |
| Sep 5, 2024 | 8.07 | 8.11 | 7.63 | 7.64 | 7.64 | -4.50% | 720,566 |
| Sep 4, 2024 | 7.90 | 8.13 | 7.73 | 8.00 | 8.00 | 1.14% | 1,269,293 |
| Sep 3, 2024 | 8.30 | 8.46 | 7.82 | 7.91 | 7.91 | -6.17% | 740,969 |
| Aug 30, 2024 | 8.16 | 8.46 | 7.99 | 8.43 | 8.43 | 4.20% | 531,220 |
| Aug 29, 2024 | 7.97 | 8.31 | 7.91 | 8.09 | 8.09 | 2.41% | 530,758 |
| Aug 28, 2024 | 8.00 | 8.12 | 7.78 | 7.90 | 7.90 | -2.59% | 511,861 |
| Aug 27, 2024 | 8.18 | 8.34 | 7.90 | 8.11 | 8.11 | -2.05% | 516,669 |
| Aug 26, 2024 | 8.48 | 8.48 | 8.20 | 8.28 | 8.28 | -1.55% | 445,550 |
| Aug 23, 2024 | 8.31 | 8.49 | 8.13 | 8.41 | 8.41 | 2.69% | 525,260 |
| Aug 22, 2024 | 8.65 | 8.69 | 8.16 | 8.19 | 8.19 | -5.32% | 587,737 |
| Aug 21, 2024 | 8.39 | 8.69 | 8.31 | 8.65 | 8.65 | 3.59% | 523,958 |
| Aug 20, 2024 | 8.75 | 8.76 | 8.30 | 8.35 | 8.35 | -4.46% | 544,638 |
| Aug 19, 2024 | 8.17 | 8.76 | 8.10 | 8.74 | 8.74 | 7.37% | 673,575 |
| Aug 16, 2024 | 8.26 | 8.40 | 8.06 | 8.14 | 8.14 | -1.93% | 752,320 |
| Aug 15, 2024 | 8.19 | 8.64 | 8.08 | 8.30 | 8.30 | 3.49% | 587,754 |
| Aug 14, 2024 | 8.21 | 8.21 | 7.87 | 8.02 | 8.02 | -1.47% | 575,302 |
| Aug 13, 2024 | 7.94 | 8.25 | 7.79 | 8.14 | 8.14 | 3.56% | 608,952 |
| Aug 12, 2024 | 8.01 | 8.03 | 7.70 | 7.86 | 7.86 | -1.87% | 633,422 |
| Aug 9, 2024 | 8.25 | 8.29 | 7.98 | 8.01 | 8.01 | -3.26% | 495,820 |
| Aug 8, 2024 | 8.40 | 8.54 | 8.22 | 8.28 | 8.28 | -0.36% | 655,661 |
| Aug 7, 2024 | 8.88 | 8.88 | 8.29 | 8.31 | 8.31 | -2.58% | 661,381 |
| Aug 6, 2024 | 8.89 | 8.98 | 8.51 | 8.53 | 8.53 | -4.80% | 721,973 |
| Aug 5, 2024 | 8.83 | 9.07 | 8.52 | 8.96 | 8.96 | -6.67% | 1,209,622 |
| Aug 2, 2024 | 9.53 | 9.67 | 9.31 | 9.60 | 9.60 | -1.64% | 1,261,242 |
| Aug 1, 2024 | 10.66 | 10.74 | 9.49 | 9.76 | 9.76 | -10.87% | 1,350,882 |