Sage Therapeutics, Inc. (SAGE)
NASDAQ: SAGE · Real-Time Price · USD
9.28
+0.03 (0.32%)
Jun 26, 2025, 4:00 PM - Market closed
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 9.21 | 9.30 | 9.18 | 9.28 | 9.28 | 0.32% | 930,050 |
| Jun 25, 2025 | 9.19 | 9.26 | 9.16 | 9.25 | 9.25 | 0.33% | 1,052,967 |
| Jun 24, 2025 | 9.28 | 9.30 | 9.16 | 9.22 | 9.22 | -0.86% | 1,287,083 |
| Jun 23, 2025 | 9.26 | 9.30 | 9.18 | 9.30 | 9.30 | - | 1,788,577 |
| Jun 20, 2025 | 9.19 | 9.30 | 9.12 | 9.30 | 9.30 | 1.86% | 2,600,519 |
| Jun 18, 2025 | 9.12 | 9.33 | 9.11 | 9.13 | 9.13 | 0.11% | 2,902,712 |
| Jun 17, 2025 | 9.06 | 9.14 | 9.03 | 9.12 | 9.12 | 0.55% | 4,129,712 |
| Jun 16, 2025 | 9.09 | 9.15 | 8.96 | 9.07 | 9.07 | 35.37% | 27,629,683 |
| Jun 13, 2025 | 6.52 | 6.72 | 6.44 | 6.70 | 6.70 | 1.52% | 647,392 |
| Jun 12, 2025 | 6.74 | 6.74 | 6.56 | 6.60 | 6.60 | -2.51% | 421,188 |
| Jun 11, 2025 | 7.06 | 7.21 | 6.71 | 6.77 | 6.77 | -3.15% | 485,907 |
| Jun 10, 2025 | 6.86 | 7.11 | 6.80 | 6.99 | 6.99 | 2.64% | 876,293 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.72 | 6.81 | 6.81 | -0.58% | 374,846 |
| Jun 6, 2025 | 6.82 | 6.90 | 6.61 | 6.85 | 6.85 | 1.03% | 772,671 |
| Jun 5, 2025 | 6.53 | 6.96 | 6.50 | 6.78 | 6.78 | 3.67% | 900,047 |
| Jun 4, 2025 | 6.53 | 6.67 | 6.51 | 6.54 | 6.54 | 0.15% | 534,865 |
| Jun 3, 2025 | 6.63 | 6.73 | 6.49 | 6.53 | 6.53 | -1.36% | 699,860 |
| Jun 2, 2025 | 6.46 | 6.68 | 6.39 | 6.62 | 6.62 | 2.48% | 846,154 |
| May 30, 2025 | 6.46 | 6.53 | 6.35 | 6.46 | 6.46 | -0.92% | 612,245 |
| May 29, 2025 | 6.50 | 6.60 | 6.46 | 6.52 | 6.52 | 0.62% | 736,467 |
| May 28, 2025 | 6.52 | 6.60 | 6.46 | 6.48 | 6.48 | -0.61% | 673,816 |
| May 27, 2025 | 6.60 | 6.78 | 6.49 | 6.52 | 6.52 | -0.15% | 806,737 |
| May 23, 2025 | 6.54 | 6.60 | 6.50 | 6.53 | 6.53 | -1.21% | 770,577 |
| May 22, 2025 | 6.81 | 6.82 | 6.59 | 6.61 | 6.61 | -2.79% | 716,527 |
| May 21, 2025 | 7.12 | 7.14 | 6.78 | 6.80 | 6.80 | -4.63% | 614,217 |
| May 20, 2025 | 7.07 | 7.25 | 6.95 | 7.13 | 7.13 | 0.85% | 871,097 |
| May 19, 2025 | 6.84 | 7.10 | 6.84 | 7.07 | 7.07 | 2.61% | 785,371 |
| May 16, 2025 | 6.61 | 6.93 | 6.55 | 6.89 | 6.89 | 4.24% | 734,613 |
| May 15, 2025 | 6.52 | 6.62 | 6.37 | 6.61 | 6.61 | 3.61% | 666,630 |
| May 14, 2025 | 6.58 | 6.61 | 6.36 | 6.38 | 6.38 | -3.48% | 965,767 |
| May 13, 2025 | 6.79 | 6.80 | 6.58 | 6.61 | 6.61 | -2.07% | 877,856 |
| May 12, 2025 | 6.76 | 6.85 | 6.63 | 6.75 | 6.75 | 2.90% | 706,487 |
| May 9, 2025 | 6.73 | 6.89 | 6.50 | 6.56 | 6.56 | -2.24% | 997,942 |
| May 8, 2025 | 6.97 | 7.00 | 6.70 | 6.71 | 6.71 | -1.61% | 817,747 |
| May 7, 2025 | 7.09 | 7.09 | 6.78 | 6.82 | 6.82 | -0.58% | 596,181 |
| May 6, 2025 | 7.13 | 7.14 | 6.83 | 6.86 | 6.86 | -4.32% | 1,566,565 |
| May 5, 2025 | 7.28 | 7.36 | 7.14 | 7.17 | 7.17 | -1.78% | 722,068 |
| May 2, 2025 | 7.53 | 7.63 | 7.26 | 7.30 | 7.30 | -2.41% | 1,060,189 |
| May 1, 2025 | 7.30 | 7.54 | 7.27 | 7.48 | 7.48 | 2.61% | 1,317,843 |
| Apr 30, 2025 | 7.50 | 7.64 | 7.23 | 7.29 | 7.29 | -4.08% | 1,331,018 |
| Apr 29, 2025 | 7.78 | 7.82 | 7.57 | 7.60 | 7.60 | -2.19% | 1,019,972 |
| Apr 28, 2025 | 7.77 | 7.86 | 7.69 | 7.77 | 7.77 | -0.26% | 565,057 |
| Apr 25, 2025 | 7.73 | 8.02 | 7.73 | 7.79 | 7.79 | - | 1,020,488 |
| Apr 24, 2025 | 7.63 | 7.79 | 7.56 | 7.79 | 7.79 | 2.23% | 814,155 |
| Apr 23, 2025 | 7.75 | 7.89 | 7.61 | 7.62 | 7.62 | -0.78% | 992,478 |
| Apr 22, 2025 | 7.55 | 7.73 | 7.43 | 7.68 | 7.68 | 3.23% | 1,047,678 |
| Apr 21, 2025 | 7.37 | 7.64 | 7.27 | 7.44 | 7.44 | 0.13% | 734,658 |
| Apr 17, 2025 | 7.33 | 7.54 | 7.33 | 7.43 | 7.43 | 0.81% | 616,535 |
| Apr 16, 2025 | 7.45 | 7.47 | 7.28 | 7.37 | 7.37 | -2.25% | 608,403 |
| Apr 15, 2025 | 7.42 | 7.64 | 7.41 | 7.54 | 7.54 | 1.89% | 845,832 |