Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
28.49
-3.39 (-10.62%)
At close: Sep 27, 2024, 4:00 PM
28.41
-0.07 (-0.26%)
After-hours: Sep 27, 2024, 7:53 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 28.08 | 30.33 | 26.10 | 28.49 | 28.49 | -10.62% | 5,774,718 |
| Sep 26, 2024 | 30.90 | 32.15 | 30.30 | 31.87 | 31.87 | 4.59% | 2,092,044 |
| Sep 25, 2024 | 29.27 | 32.50 | 29.00 | 30.47 | 30.47 | 3.01% | 1,988,440 |
| Sep 24, 2024 | 27.26 | 29.76 | 27.02 | 29.58 | 29.58 | 9.54% | 2,169,260 |
| Sep 23, 2024 | 29.63 | 29.70 | 26.50 | 27.01 | 27.01 | -9.32% | 2,377,929 |
| Sep 20, 2024 | 30.72 | 30.78 | 29.25 | 29.78 | 29.78 | -1.91% | 1,682,629 |
| Sep 19, 2024 | 30.54 | 31.85 | 29.67 | 30.36 | 30.36 | 0.13% | 1,319,956 |
| Sep 18, 2024 | 31.79 | 32.30 | 29.63 | 30.32 | 30.32 | -3.13% | 1,981,598 |
| Sep 17, 2024 | 28.71 | 32.60 | 28.31 | 31.30 | 31.30 | 10.44% | 2,883,004 |
| Sep 16, 2024 | 27.85 | 29.21 | 27.56 | 28.34 | 28.34 | 0.78% | 1,010,237 |
| Sep 13, 2024 | 28.43 | 30.15 | 27.66 | 28.12 | 28.12 | -0.46% | 2,945,522 |
| Sep 12, 2024 | 27.72 | 28.88 | 27.21 | 28.25 | 28.25 | 3.37% | 935,863 |
| Sep 11, 2024 | 26.79 | 27.44 | 26.19 | 27.33 | 27.33 | 1.22% | 1,185,557 |
| Sep 10, 2024 | 26.50 | 27.46 | 26.01 | 27.00 | 27.00 | 0.26% | 1,272,381 |
| Sep 9, 2024 | 27.01 | 27.68 | 26.18 | 26.93 | 26.93 | 0.07% | 1,135,220 |
| Sep 6, 2024 | 29.45 | 29.80 | 26.50 | 26.91 | 26.91 | -8.62% | 1,541,440 |
| Sep 5, 2024 | 29.85 | 30.90 | 28.66 | 29.45 | 29.45 | -0.77% | 1,039,777 |
| Sep 4, 2024 | 27.72 | 29.86 | 27.35 | 29.68 | 29.68 | 6.08% | 1,169,965 |
| Sep 3, 2024 | 28.42 | 28.88 | 27.49 | 27.98 | 27.98 | -2.54% | 664,493 |
| Aug 30, 2024 | 29.06 | 29.59 | 28.04 | 28.71 | 28.71 | 0.70% | 848,786 |
| Aug 29, 2024 | 27.16 | 29.55 | 26.80 | 28.51 | 28.51 | 6.74% | 1,407,442 |
| Aug 28, 2024 | 28.56 | 28.70 | 26.55 | 26.71 | 26.71 | -7.29% | 1,136,428 |
| Aug 27, 2024 | 30.06 | 30.06 | 28.16 | 28.81 | 28.81 | -3.19% | 995,001 |
| Aug 26, 2024 | 30.65 | 31.65 | 29.70 | 29.76 | 29.76 | -3.84% | 1,070,213 |
| Aug 23, 2024 | 30.00 | 31.82 | 29.50 | 30.95 | 30.95 | 3.72% | 1,467,057 |
| Aug 22, 2024 | 31.33 | 32.05 | 29.62 | 29.84 | 29.84 | -4.39% | 1,185,946 |
| Aug 21, 2024 | 30.25 | 32.25 | 29.38 | 31.21 | 31.21 | 4.52% | 2,127,296 |
| Aug 20, 2024 | 30.46 | 31.20 | 29.23 | 29.86 | 29.86 | -1.97% | 1,534,755 |
| Aug 19, 2024 | 28.77 | 31.59 | 27.89 | 30.46 | 30.46 | 6.84% | 2,564,017 |
| Aug 16, 2024 | 28.20 | 29.69 | 26.81 | 28.51 | 28.51 | 0.42% | 2,615,436 |
| Aug 15, 2024 | 24.15 | 28.82 | 24.00 | 28.39 | 28.39 | 19.79% | 3,769,105 |
| Aug 14, 2024 | 24.10 | 25.54 | 23.40 | 23.70 | 23.70 | -0.80% | 1,824,418 |
| Aug 13, 2024 | 21.70 | 24.73 | 21.09 | 23.89 | 23.89 | 8.44% | 2,842,099 |
| Aug 12, 2024 | 21.56 | 23.43 | 21.02 | 22.03 | 22.03 | 0.82% | 2,605,309 |
| Aug 9, 2024 | 25.31 | 27.14 | 21.60 | 21.85 | 21.85 | -16.03% | 4,215,026 |
| Aug 8, 2024 | 28.75 | 30.66 | 23.52 | 26.02 | 26.02 | -13.84% | 6,950,463 |
| Aug 7, 2024 | 29.00 | 30.49 | 25.83 | 30.20 | 30.20 | -0.95% | 5,044,875 |
| Aug 6, 2024 | 37.01 | 38.21 | 26.80 | 30.49 | 30.49 | -13.08% | 8,640,548 |
| Aug 5, 2024 | 26.00 | 42.20 | 25.74 | 35.08 | 35.08 | 20.51% | 13,974,074 |
| Aug 2, 2024 | 23.00 | 29.50 | 20.50 | 29.11 | 29.11 | 23.93% | 8,086,654 |
| Aug 1, 2024 | 23.95 | 23.95 | 21.02 | 23.49 | 23.49 | 5.72% | 4,338,099 |
| Jul 31, 2024 | 17.75 | 23.45 | 17.75 | 22.22 | 22.22 | 26.47% | 7,051,078 |
| Jul 30, 2024 | 18.53 | 19.80 | 17.47 | 17.57 | 17.57 | -2.50% | 4,540,717 |
| Jul 29, 2024 | 15.07 | 18.15 | 14.42 | 18.02 | 18.02 | 20.78% | 5,730,945 |
| Jul 26, 2024 | 12.94 | 14.94 | 12.86 | 14.92 | 14.92 | 17.02% | 3,659,379 |
| Jul 25, 2024 | 11.82 | 12.85 | 11.61 | 12.75 | 12.75 | 8.88% | 1,558,459 |
| Jul 24, 2024 | 11.99 | 12.35 | 11.59 | 11.71 | 11.71 | -2.82% | 1,683,300 |
| Jul 23, 2024 | 12.75 | 13.29 | 11.98 | 12.05 | 12.05 | -6.08% | 2,363,692 |
| Jul 22, 2024 | 10.43 | 13.79 | 10.42 | 12.83 | 12.83 | 27.28% | 10,715,248 |
| Jul 19, 2024 | 10.26 | 10.68 | 9.98 | 10.08 | 10.08 | -0.98% | 2,371,779 |
| Jul 18, 2024 | 9.58 | 10.73 | 9.47 | 10.18 | 10.18 | 6.37% | 5,117,535 |
| Jul 17, 2024 | 9.85 | 10.60 | 8.85 | 9.57 | 9.57 | -29.27% | 16,090,577 |
| Jul 16, 2024 | 12.40 | 13.87 | 12.06 | 13.53 | 13.53 | 9.73% | 2,536,181 |
| Jul 15, 2024 | 11.65 | 12.36 | 11.61 | 12.33 | 12.33 | 7.12% | 1,864,440 |
| Jul 12, 2024 | 11.18 | 12.05 | 11.13 | 11.51 | 11.51 | 4.73% | 1,669,799 |
| Jul 11, 2024 | 11.38 | 12.39 | 10.94 | 10.99 | 10.99 | -1.52% | 2,658,244 |
| Jul 10, 2024 | 11.80 | 12.24 | 11.06 | 11.16 | 11.16 | -3.38% | 1,878,857 |
| Jul 9, 2024 | 9.88 | 12.37 | 9.80 | 11.55 | 11.55 | 17.38% | 5,256,222 |
| Jul 8, 2024 | 10.20 | 10.54 | 9.59 | 9.84 | 9.84 | -3.67% | 2,479,521 |
| Jul 5, 2024 | 10.83 | 11.13 | 10.00 | 10.22 | 10.22 | -5.15% | 2,698,722 |
| Jul 3, 2024 | 11.74 | 11.93 | 10.58 | 10.77 | 10.77 | -8.65% | 2,289,254 |
| Jul 2, 2024 | 11.94 | 12.66 | 11.35 | 11.79 | 11.79 | -2.88% | 2,838,612 |
| Jul 1, 2024 | 10.64 | 13.13 | 10.00 | 12.14 | 12.14 | -1.70% | 10,655,095 |
| Jun 28, 2024 | 18.95 | 19.06 | 8.79 | 12.35 | 12.35 | -34.83% | 17,899,528 |
| Jun 27, 2024 | 18.60 | 19.05 | 18.36 | 18.95 | 18.95 | 2.10% | 604,181 |
| Jun 26, 2024 | 19.25 | 19.38 | 18.42 | 18.56 | 18.56 | -3.78% | 655,133 |
| Jun 25, 2024 | 19.80 | 19.80 | 19.27 | 19.29 | 19.29 | -2.58% | 520,331 |
| Jun 24, 2024 | 20.02 | 20.50 | 19.55 | 19.80 | 19.80 | -1.10% | 884,896 |
| Jun 21, 2024 | 19.82 | 20.25 | 19.69 | 20.02 | 20.02 | 0.20% | 1,129,953 |
| Jun 20, 2024 | 19.48 | 20.06 | 19.22 | 19.98 | 19.98 | 2.41% | 467,879 |
| Jun 18, 2024 | 19.72 | 19.74 | 19.21 | 19.51 | 19.51 | -1.86% | 504,480 |
| Jun 17, 2024 | 19.72 | 20.11 | 19.37 | 19.88 | 19.88 | 0.81% | 436,018 |
| Jun 14, 2024 | 19.80 | 20.92 | 19.57 | 19.72 | 19.72 | -0.85% | 688,210 |
| Jun 13, 2024 | 19.44 | 19.94 | 18.87 | 19.89 | 19.89 | 4.30% | 464,088 |
| Jun 12, 2024 | 19.34 | 19.75 | 18.84 | 19.07 | 19.07 | 1.38% | 562,906 |
| Jun 11, 2024 | 19.00 | 19.30 | 18.67 | 18.81 | 18.81 | -1.67% | 784,308 |
| Jun 10, 2024 | 19.72 | 19.72 | 18.91 | 19.13 | 19.13 | -2.55% | 754,595 |
| Jun 7, 2024 | 19.73 | 19.94 | 19.42 | 19.63 | 19.63 | -1.55% | 775,736 |
| Jun 6, 2024 | 20.84 | 20.84 | 19.78 | 19.94 | 19.94 | -3.58% | 881,758 |
| Jun 5, 2024 | 21.17 | 21.35 | 20.50 | 20.68 | 20.68 | -1.71% | 702,157 |
| Jun 4, 2024 | 21.79 | 22.10 | 20.63 | 21.04 | 21.04 | -4.36% | 1,198,080 |
| Jun 3, 2024 | 21.99 | 22.45 | 21.47 | 22.00 | 22.00 | -0.14% | 367,841 |
| May 31, 2024 | 22.74 | 22.90 | 21.55 | 22.03 | 22.03 | -1.87% | 598,918 |
| May 30, 2024 | 21.54 | 22.56 | 21.38 | 22.45 | 22.45 | 5.50% | 426,636 |
| May 29, 2024 | 21.19 | 21.70 | 21.16 | 21.28 | 21.28 | -1.80% | 353,588 |
| May 28, 2024 | 21.86 | 22.00 | 21.15 | 21.67 | 21.67 | -0.21% | 384,573 |
| May 24, 2024 | 21.57 | 22.80 | 21.44 | 21.72 | 21.72 | -0.39% | 638,387 |
| May 23, 2024 | 22.22 | 22.23 | 21.41 | 21.80 | 21.80 | -1.45% | 376,217 |
| May 22, 2024 | 22.16 | 22.35 | 21.52 | 22.12 | 22.12 | -0.67% | 327,412 |
| May 21, 2024 | 22.21 | 22.47 | 21.89 | 22.27 | 22.27 | 0.79% | 311,117 |
| May 20, 2024 | 23.15 | 23.59 | 22.04 | 22.10 | 22.10 | -4.43% | 649,112 |
| May 17, 2024 | 22.12 | 23.39 | 21.36 | 23.12 | 23.12 | 7.24% | 774,568 |
| May 16, 2024 | 23.00 | 23.11 | 21.47 | 21.56 | 21.56 | -6.30% | 643,749 |
| May 15, 2024 | 23.50 | 24.12 | 22.82 | 23.01 | 23.01 | -1.37% | 867,788 |
| May 14, 2024 | 21.50 | 23.46 | 21.48 | 23.33 | 23.33 | 13.14% | 1,799,007 |
| May 13, 2024 | 20.50 | 21.55 | 20.26 | 20.62 | 20.62 | 1.93% | 592,902 |
| May 10, 2024 | 21.09 | 21.12 | 20.04 | 20.23 | 20.23 | -4.17% | 608,558 |
| May 9, 2024 | 21.66 | 21.80 | 20.95 | 21.11 | 21.11 | -2.13% | 549,513 |
| May 8, 2024 | 21.71 | 23.73 | 21.13 | 21.57 | 21.57 | -1.19% | 1,189,925 |
| May 7, 2024 | 21.63 | 21.91 | 19.93 | 21.83 | 21.83 | 1.44% | 1,199,116 |