Cassava Sciences, Inc. (SAVA)
NASDAQ: SAVA · Real-Time Price · USD
2.335
-0.075 (-3.11%)
Dec 19, 2024, 12:44 PM EST - Market open

Cassava Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20242.522.642.392.412.41-5.49%2,946,621
Dec 17, 20242.642.702.552.552.55-4.14%2,739,351
Dec 16, 20242.762.832.642.662.66-3.27%3,120,557
Dec 13, 20242.792.842.692.752.75-1.43%2,307,491
Dec 12, 20242.842.852.712.792.79-2.11%2,575,787
Dec 11, 20242.862.892.762.852.85-1.38%3,157,255
Dec 10, 20242.943.042.892.892.89-1.70%3,296,341
Dec 9, 20243.213.222.932.942.94-8.70%5,107,959
Dec 6, 20243.033.283.023.223.225.23%6,030,662
Dec 5, 20242.933.202.783.063.063.73%7,199,677
Dec 4, 20243.323.372.902.952.95-11.94%11,264,538
Dec 3, 20243.403.553.253.353.35-2.76%7,967,600
Dec 2, 20243.773.793.403.453.45-10.29%13,611,045
Nov 29, 20243.934.003.773.843.84-3.52%15,862,419
Nov 27, 20243.734.153.713.983.984.05%20,296,668
Nov 26, 20244.324.333.653.833.83-10.94%33,142,369
Nov 25, 20244.024.993.704.304.30-83.78%94,720,293
Nov 22, 202431.3631.4026.0226.4826.48-17.71%7,438,275
Nov 21, 202426.1333.9826.0332.1832.1823.53%4,650,645
Nov 20, 202428.1328.2825.7226.0526.05-6.96%1,840,270
Nov 19, 202428.2329.4927.1828.0028.000.18%1,602,551
Nov 18, 202427.4028.1826.0927.9527.953.86%1,736,587
Nov 15, 202426.4628.9925.4626.9126.912.95%2,837,414
Nov 14, 202425.5926.6625.4026.1426.143.81%1,233,444
Nov 13, 202426.3127.0025.0025.1825.18-4.55%1,131,398
Nov 12, 202426.8927.2025.9226.3826.38-2.51%905,809
Nov 11, 202427.7628.1826.7727.0627.060.41%1,190,951
Nov 8, 202425.0027.9824.7526.9526.956.35%2,036,051
Nov 7, 202426.4227.1624.6425.3425.34-4.63%1,652,953
Nov 6, 202424.6427.0323.9026.5726.5711.03%1,948,640
Nov 5, 202425.5425.7123.4623.9323.93-7.39%1,909,079
Nov 4, 202426.4126.7025.4525.8425.84-1.41%1,008,065
Nov 1, 202425.8126.2525.5526.2126.211.57%1,384,013
Oct 31, 202425.8026.1924.8025.8125.81-0.75%1,436,703
Oct 30, 202426.3026.6225.8626.0026.00-1.96%1,178,200
Oct 29, 202426.7026.8326.1526.5226.52-0.79%784,560
Oct 28, 202426.9927.5626.4626.7326.730.68%925,809
Oct 25, 202427.2527.7526.5126.5526.55-2.71%1,206,901
Oct 24, 202428.0628.2926.9527.2927.29-2.50%965,239
Oct 23, 202428.3028.8326.8827.9927.99-1.55%1,191,299
Oct 22, 202428.8228.9728.1628.4328.43-1.56%825,120
Oct 21, 202429.0029.6028.3228.8828.88-0.41%881,311
Oct 18, 202429.6430.1128.7329.0029.00-1.94%1,347,310
Oct 17, 202429.7530.3928.8629.5829.58-0.19%1,138,338
Oct 16, 202428.4030.0728.2629.6329.634.85%1,535,831
Oct 15, 202427.1228.3827.1028.2628.262.76%1,252,104
Oct 14, 202426.0928.2825.4127.5027.506.59%2,064,118
Oct 11, 202425.1126.5024.7425.8025.803.78%1,818,061
Oct 10, 202425.1825.4024.1324.8624.86-0.56%1,768,882
Oct 9, 202426.2926.5024.5325.0025.00-4.03%2,255,484
Oct 8, 202427.2431.2325.3126.0526.052.52%7,213,019
Oct 7, 202427.1527.4325.1725.4125.41-6.17%1,502,427
Oct 4, 202427.1728.0927.0027.0827.080.45%795,362
Oct 3, 202426.8927.8026.5126.9626.960.07%1,021,404
Oct 2, 202427.0027.5726.5126.9426.94-1.75%1,101,052
Oct 1, 202429.5730.0427.2527.4227.42-6.83%1,511,098
Sep 30, 202428.6031.6528.3329.4329.433.32%2,659,187
Sep 27, 202428.0830.3326.1028.4928.49-10.62%5,781,766
Sep 26, 202430.9032.1530.3031.8731.874.59%2,092,044
Sep 25, 202429.2732.5029.0030.4730.473.01%1,988,440
Sep 24, 202427.2629.7627.0229.5829.589.54%2,169,260
Sep 23, 202429.6329.7026.5027.0127.01-9.32%2,377,929
Sep 20, 202430.7230.7829.2529.7829.78-1.91%1,682,629
Sep 19, 202430.5431.8529.6730.3630.360.13%1,319,956
Sep 18, 202431.7932.3029.6330.3230.32-3.13%1,981,598
Sep 17, 202428.7132.6028.3131.3031.3010.44%2,883,004
Sep 16, 202427.8529.2127.5628.3428.340.78%1,010,237
Sep 13, 202428.4330.1527.6628.1228.12-0.46%2,945,522
Sep 12, 202427.7228.8827.2128.2528.253.37%935,863
Sep 11, 202426.7927.4426.1927.3327.331.22%1,185,557
Sep 10, 202426.5027.4626.0127.0027.000.26%1,272,381
Sep 9, 202427.0127.6826.1826.9326.930.07%1,135,220
Sep 6, 202429.4529.8026.5026.9126.91-8.62%1,541,440
Sep 5, 202429.8530.9028.6629.4529.45-0.77%1,039,777
Sep 4, 202427.7229.8627.3529.6829.686.08%1,169,965
Sep 3, 202428.4228.8827.4927.9827.98-2.54%664,493
Aug 30, 202429.0629.5928.0428.7128.710.70%848,786
Aug 29, 202427.1629.5526.8028.5128.516.74%1,407,442
Aug 28, 202428.5628.7026.5526.7126.71-7.29%1,136,428
Aug 27, 202430.0630.0628.1628.8128.81-3.19%995,001
Aug 26, 202430.6531.6529.7029.7629.76-3.84%1,070,213
Aug 23, 202430.0031.8229.5030.9530.953.72%1,467,057
Aug 22, 202431.3332.0529.6229.8429.84-4.39%1,185,946
Aug 21, 202430.2532.2529.3831.2131.214.52%2,127,296
Aug 20, 202430.4631.2029.2329.8629.86-1.97%1,534,755
Aug 19, 202428.7731.5927.8930.4630.466.84%2,564,017
Aug 16, 202428.2029.6926.8128.5128.510.42%2,615,436
Aug 15, 202424.1528.8224.0028.3928.3919.79%3,769,105
Aug 14, 202424.1025.5423.4023.7023.70-0.80%1,824,418
Aug 13, 202421.7024.7321.0923.8923.898.44%2,842,099
Aug 12, 202421.5623.4321.0222.0322.030.82%2,605,309
Aug 9, 202425.3127.1421.6021.8521.85-16.03%4,215,026
Aug 8, 202428.7530.6623.5226.0226.02-13.84%6,950,463
Aug 7, 202429.0030.4925.8330.2030.20-0.95%5,044,875
Aug 6, 202437.0138.2126.8030.4930.49-13.08%8,640,548
Aug 5, 202426.0042.2025.7435.0835.0820.51%13,974,074
Aug 2, 202423.0029.5020.5029.1129.1123.93%8,086,654
Aug 1, 202423.9523.9521.0223.4923.495.72%4,338,099
Jul 31, 202417.7523.4517.7522.2222.2226.47%7,051,078
Jul 30, 202418.5319.8017.4717.5717.57-2.50%4,540,717