Sage Therapeutics, Inc. (SAGE)
NASDAQ: SAGE · Real-Time Price · USD
7.17
+0.15 (2.14%)
At close: Sep 26, 2024, 4:00 PM
7.25
+0.08 (1.12%)
After-hours: Sep 26, 2024, 4:04 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.10 | 7.23 | 7.00 | 7.17 | 7.17 | 2.14% | 462,921 |
| 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 |
| Jul 31, 2024 | 11.12 | 11.44 | 10.57 | 10.95 | 10.95 | 1.39% | 1,032,556 |
| Jul 30, 2024 | 10.23 | 10.87 | 10.19 | 10.80 | 10.80 | -0.09% | 852,677 |
| Jul 29, 2024 | 10.96 | 11.25 | 10.66 | 10.81 | 10.81 | -1.64% | 820,366 |
| Jul 26, 2024 | 10.64 | 11.00 | 10.49 | 10.99 | 10.99 | 4.97% | 930,739 |
| Jul 25, 2024 | 9.76 | 10.70 | 9.73 | 10.47 | 10.47 | 0.87% | 1,532,492 |
| Jul 24, 2024 | 10.08 | 11.09 | 9.81 | 10.38 | 10.38 | -20.64% | 2,619,848 |
| Jul 23, 2024 | 12.51 | 13.47 | 12.40 | 13.08 | 13.08 | 2.19% | 934,318 |
| Jul 22, 2024 | 12.39 | 12.81 | 12.24 | 12.80 | 12.80 | 4.15% | 964,184 |
| Jul 19, 2024 | 12.10 | 12.55 | 12.00 | 12.29 | 12.29 | 0.99% | 815,274 |
| Jul 18, 2024 | 12.07 | 12.25 | 11.65 | 12.17 | 12.17 | 0.16% | 885,626 |
| Jul 17, 2024 | 12.05 | 12.70 | 11.90 | 12.15 | 12.15 | -0.08% | 737,334 |
| Jul 16, 2024 | 11.99 | 12.30 | 11.88 | 12.16 | 12.16 | 3.05% | 721,446 |
| Jul 15, 2024 | 11.85 | 11.95 | 11.43 | 11.80 | 11.80 | 0.34% | 737,026 |
| Jul 12, 2024 | 11.77 | 11.99 | 11.52 | 11.76 | 11.76 | 0.21% | 829,251 |
| Jul 11, 2024 | 11.30 | 12.06 | 11.21 | 11.74 | 11.74 | 6.39% | 817,112 |
| Jul 10, 2024 | 11.47 | 11.55 | 10.84 | 11.03 | 11.03 | -3.84% | 710,907 |
| Jul 9, 2024 | 10.89 | 11.63 | 10.76 | 11.47 | 11.47 | 4.84% | 929,071 |
| Jul 8, 2024 | 10.90 | 11.10 | 10.40 | 10.94 | 10.94 | 1.48% | 734,928 |
| Jul 5, 2024 | 10.57 | 10.99 | 10.30 | 10.78 | 10.78 | 1.51% | 656,449 |
| Jul 3, 2024 | 10.94 | 11.00 | 10.60 | 10.62 | 10.62 | -1.85% | 324,276 |
| Jul 2, 2024 | 10.85 | 11.13 | 10.66 | 10.82 | 10.82 | -1.90% | 816,568 |
| Jul 1, 2024 | 10.86 | 11.25 | 10.64 | 11.03 | 11.03 | 1.57% | 1,021,762 |
| Jun 28, 2024 | 10.75 | 10.88 | 10.55 | 10.86 | 10.86 | 1.59% | 2,980,861 |
| Jun 27, 2024 | 10.86 | 11.02 | 10.56 | 10.69 | 10.69 | -1.38% | 742,519 |
| Jun 26, 2024 | 10.87 | 11.13 | 10.66 | 10.84 | 10.84 | -0.55% | 883,470 |
| Jun 25, 2024 | 11.49 | 11.60 | 10.86 | 10.90 | 10.90 | -5.71% | 1,069,532 |
| Jun 24, 2024 | 11.03 | 11.78 | 11.03 | 11.56 | 11.56 | 3.86% | 853,509 |
| Jun 21, 2024 | 10.72 | 11.32 | 10.50 | 11.13 | 11.13 | 4.31% | 4,292,661 |
| Jun 20, 2024 | 10.62 | 10.80 | 10.22 | 10.67 | 10.67 | -0.74% | 1,229,343 |
| Jun 18, 2024 | 11.35 | 11.45 | 10.71 | 10.75 | 10.75 | -4.61% | 1,177,760 |
| Jun 17, 2024 | 11.87 | 12.09 | 11.15 | 11.27 | 11.27 | -6.08% | 1,667,968 |
| Jun 14, 2024 | 11.40 | 12.14 | 11.40 | 12.00 | 12.00 | 4.35% | 1,400,491 |
| Jun 13, 2024 | 10.90 | 11.64 | 10.85 | 11.50 | 11.50 | 5.99% | 1,653,536 |
| Jun 12, 2024 | 10.90 | 10.98 | 10.51 | 10.85 | 10.85 | 2.36% | 1,532,715 |
| Jun 11, 2024 | 10.80 | 10.99 | 9.76 | 10.60 | 10.60 | -2.75% | 3,662,758 |
| Jun 10, 2024 | 10.46 | 11.01 | 10.19 | 10.90 | 10.90 | 3.02% | 1,458,347 |
| Jun 7, 2024 | 10.61 | 10.87 | 10.50 | 10.58 | 10.58 | -1.76% | 598,109 |
| Jun 6, 2024 | 10.94 | 11.00 | 10.56 | 10.77 | 10.77 | -1.82% | 645,554 |
| Jun 5, 2024 | 10.75 | 11.01 | 10.44 | 10.97 | 10.97 | 2.72% | 921,597 |
| Jun 4, 2024 | 11.03 | 11.40 | 10.62 | 10.68 | 10.68 | -3.87% | 1,674,625 |
| Jun 3, 2024 | 11.18 | 11.67 | 10.88 | 11.11 | 11.11 | - | 1,171,885 |
| May 31, 2024 | 11.36 | 11.68 | 10.99 | 11.11 | 11.11 | -3.39% | 999,518 |
| May 30, 2024 | 10.97 | 11.55 | 10.94 | 11.50 | 11.50 | 5.89% | 1,040,275 |
| May 29, 2024 | 11.45 | 11.77 | 10.78 | 10.86 | 10.86 | -8.97% | 1,624,178 |
| May 28, 2024 | 11.75 | 12.38 | 11.66 | 11.93 | 11.93 | 1.27% | 885,337 |
| May 24, 2024 | 11.33 | 11.93 | 11.10 | 11.78 | 11.78 | 4.06% | 770,833 |
| May 23, 2024 | 12.05 | 12.06 | 11.27 | 11.32 | 11.32 | -6.45% | 1,042,354 |
| May 22, 2024 | 12.00 | 12.35 | 11.72 | 12.10 | 12.10 | 0.41% | 808,951 |
| May 21, 2024 | 11.13 | 12.15 | 11.10 | 12.05 | 12.05 | 7.78% | 2,613,934 |
| May 20, 2024 | 11.70 | 11.75 | 11.00 | 11.18 | 11.18 | -4.44% | 3,913,557 |
| May 17, 2024 | 11.92 | 12.04 | 11.67 | 11.70 | 11.70 | -2.58% | 936,662 |
| May 16, 2024 | 11.71 | 12.12 | 11.47 | 12.01 | 12.01 | 2.56% | 1,015,116 |
| May 15, 2024 | 12.32 | 12.58 | 11.69 | 11.71 | 11.71 | -2.34% | 958,628 |
| May 14, 2024 | 12.39 | 12.98 | 11.85 | 11.99 | 11.99 | -1.44% | 2,017,205 |
| May 13, 2024 | 11.96 | 12.38 | 11.81 | 12.17 | 12.17 | 2.23% | 805,198 |
| May 10, 2024 | 12.40 | 12.46 | 11.86 | 11.90 | 11.90 | -3.57% | 697,974 |
| May 9, 2024 | 12.39 | 12.55 | 12.20 | 12.34 | 12.34 | -0.40% | 889,669 |
| May 8, 2024 | 12.80 | 12.92 | 12.28 | 12.39 | 12.39 | -4.55% | 746,842 |
| May 7, 2024 | 13.22 | 13.24 | 12.62 | 12.98 | 12.98 | -2.04% | 785,277 |
| May 6, 2024 | 14.00 | 14.31 | 13.23 | 13.25 | 13.25 | -4.95% | 524,747 |