The Glimpse Group, Inc. (VRAR)
NASDAQ: VRAR · Real-Time Price · USD
1.455
+0.055 (3.93%)
At close: Aug 6, 2025, 4:00 PM
1.460
+0.005 (0.34%)
After-hours: Aug 6, 2025, 7:08 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.41 | 1.47 | 1.37 | 1.46 | 1.46 | 3.93% | 104,444 |
| Aug 5, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 49,906 |
| Aug 4, 2025 | 1.42 | 1.47 | 1.38 | 1.41 | 1.41 | 0.36% | 86,654 |
| Aug 1, 2025 | 1.44 | 1.47 | 1.34 | 1.41 | 1.41 | -5.70% | 316,727 |
| Jul 31, 2025 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 3.47% | 132,114 |
| Jul 30, 2025 | 1.57 | 1.58 | 1.43 | 1.44 | 1.44 | -10.00% | 194,619 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.55 | 1.60 | 1.60 | -6.98% | 372,789 |
| Jul 28, 2025 | 1.60 | 1.77 | 1.56 | 1.72 | 1.72 | 7.50% | 335,305 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | - | 112,622 |
| Jul 24, 2025 | 1.57 | 1.65 | 1.53 | 1.60 | 1.60 | 0.63% | 173,315 |
| Jul 23, 2025 | 1.57 | 1.63 | 1.53 | 1.59 | 1.59 | - | 152,286 |
| Jul 22, 2025 | 1.64 | 1.65 | 1.52 | 1.59 | 1.59 | -4.22% | 451,232 |
| Jul 21, 2025 | 1.59 | 1.72 | 1.56 | 1.66 | 1.66 | 7.79% | 884,044 |
| Jul 18, 2025 | 1.45 | 1.58 | 1.43 | 1.54 | 1.54 | 4.76% | 369,337 |
| Jul 17, 2025 | 1.42 | 1.50 | 1.37 | 1.47 | 1.47 | 2.08% | 370,827 |
| Jul 16, 2025 | 1.40 | 1.53 | 1.34 | 1.44 | 1.44 | -3.68% | 735,466 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.49 | 1.50 | 1.50 | -10.48% | 13,536,258 |
| Jul 14, 2025 | 1.60 | 1.78 | 1.54 | 1.67 | 1.67 | 4.37% | 477,000 |
| Jul 11, 2025 | 1.39 | 1.68 | 1.39 | 1.60 | 1.60 | 11.89% | 540,033 |
| Jul 10, 2025 | 1.44 | 1.50 | 1.39 | 1.43 | 1.43 | -2.72% | 87,012 |
| Jul 9, 2025 | 1.42 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 159,610 |
| Jul 8, 2025 | 1.51 | 1.54 | 1.43 | 1.44 | 1.44 | -2.04% | 104,099 |
| Jul 7, 2025 | 1.34 | 1.54 | 1.31 | 1.47 | 1.47 | 8.89% | 401,978 |
| Jul 3, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 20,186 |
| Jul 2, 2025 | 1.30 | 1.35 | 1.26 | 1.33 | 1.33 | 3.10% | 127,186 |
| Jul 1, 2025 | 1.31 | 1.35 | 1.21 | 1.29 | 1.29 | -5.15% | 176,668 |
| Jun 30, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 70,714 |
| Jun 27, 2025 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | -2.26% | 56,413 |
| Jun 26, 2025 | 1.25 | 1.34 | 1.22 | 1.33 | 1.33 | 6.40% | 81,774 |
| Jun 25, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -6.02% | 77,216 |
| Jun 24, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 47,496 |
| Jun 23, 2025 | 1.36 | 1.39 | 1.28 | 1.32 | 1.32 | -4.35% | 71,833 |
| Jun 20, 2025 | 1.38 | 1.41 | 1.32 | 1.38 | 1.38 | -1.43% | 101,212 |
| Jun 18, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 40,447 |
| Jun 17, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | - | 38,669 |
| Jun 16, 2025 | 1.36 | 1.42 | 1.33 | 1.40 | 1.40 | 3.70% | 61,104 |
| Jun 13, 2025 | 1.43 | 1.53 | 1.31 | 1.35 | 1.35 | -8.16% | 361,825 |
| Jun 12, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 1.38% | 77,888 |
| Jun 11, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 53,311 |
| Jun 10, 2025 | 1.55 | 1.55 | 1.34 | 1.47 | 1.47 | -4.55% | 409,008 |
| Jun 9, 2025 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -3.14% | 105,465 |
| Jun 6, 2025 | 1.58 | 1.68 | 1.52 | 1.59 | 1.59 | 0.63% | 107,835 |
| Jun 5, 2025 | 1.65 | 1.71 | 1.56 | 1.58 | 1.58 | -3.66% | 140,867 |
| Jun 4, 2025 | 1.74 | 1.76 | 1.63 | 1.64 | 1.64 | -5.75% | 310,842 |
| Jun 3, 2025 | 1.70 | 1.75 | 1.58 | 1.74 | 1.74 | 2.96% | 291,577 |
| Jun 2, 2025 | 1.51 | 1.74 | 1.50 | 1.69 | 1.69 | 11.18% | 230,469 |
| May 30, 2025 | 1.51 | 1.55 | 1.45 | 1.52 | 1.52 | -1.62% | 95,878 |
| May 29, 2025 | 1.59 | 1.64 | 1.51 | 1.55 | 1.55 | -1.59% | 116,669 |
| May 28, 2025 | 1.61 | 1.66 | 1.48 | 1.57 | 1.57 | -0.63% | 218,428 |
| May 27, 2025 | 1.42 | 1.61 | 1.40 | 1.58 | 1.58 | 12.86% | 339,382 |