Singapore markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.42+1.92 (+10.97%)
At close: 04:00PM EDT
19.12 -0.30 (-1.54%)
After hours: 07:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202217.4020.9517.3719.4219.423,856,300
05 Aug 202217.2617.5616.8117.5017.501,933,000
04 Aug 202219.0019.3017.0017.1617.161,897,800
03 Aug 202218.9919.4617.5618.5018.502,282,300
02 Aug 202217.5020.3217.4119.3819.383,326,600
01 Aug 202216.3318.1615.9017.9517.953,301,500
29 Jul 202216.9917.1715.8516.3316.332,118,300
28 Jul 202218.2318.4916.7516.8416.842,616,300
27 Jul 202214.4019.0013.8418.6918.6913,411,000
26 Jul 202221.2521.8120.7521.7221.72510,300
25 Jul 202223.0023.0021.3021.6921.69794,000
22 Jul 202223.6023.8321.4522.9322.931,301,600
21 Jul 202224.1624.9323.1523.6423.641,114,300
20 Jul 202224.3625.5523.8524.2124.21683,100
19 Jul 202223.9424.9623.7524.3624.36680,400
18 Jul 202224.0024.6223.3323.5723.57614,700
15 Jul 202223.7824.1723.1523.9123.91880,700
14 Jul 202223.2023.4221.8223.2723.27790,300
13 Jul 202222.9523.9022.7723.4023.40576,100
12 Jul 202223.3423.9322.8923.2323.23601,800
11 Jul 202224.0824.5222.8423.3423.34718,800
08 Jul 202224.5125.2723.8824.2824.28762,500
07 Jul 202224.3425.6324.3424.9124.91875,200
06 Jul 202226.0126.9924.2524.4324.431,067,300
05 Jul 202226.4427.1326.0026.4926.49700,200
01 Jul 202227.8828.7425.8226.5126.51757,400
30 Jun 202229.2430.0827.8728.1228.12937,000
29 Jun 202229.1729.9928.3029.7529.75394,100
28 Jun 202230.5230.9028.6129.4729.47714,000
27 Jun 202230.5031.1229.9030.8530.85557,600
24 Jun 202230.8031.5729.4230.4430.441,219,800
23 Jun 202229.2731.1128.3030.8030.801,100,000
22 Jun 202226.5929.4926.5329.2729.271,379,900
21 Jun 202227.3028.0026.0226.6126.61737,700
17 Jun 202226.5428.6726.5426.9226.92867,700
16 Jun 202225.5726.5024.7626.4326.43485,600
15 Jun 202224.2527.0324.0926.8026.80777,300
14 Jun 202223.0824.7022.3124.4524.45797,400
13 Jun 202225.5826.4122.3122.6722.671,353,000
10 Jun 202225.2728.0024.9127.4927.49859,900
09 Jun 202228.2228.4525.8125.8725.87617,500
08 Jun 202228.3929.6927.9528.2028.20650,400
07 Jun 202228.0129.7727.7128.8828.88737,700
06 Jun 202228.8529.8227.4927.9327.93675,800
03 Jun 202227.2130.7427.0229.0629.061,657,300
02 Jun 202226.3128.3625.8727.5627.56809,300
01 Jun 202230.9731.1726.7026.8226.822,077,600
31 May 202227.0037.0026.6430.6030.608,933,800
27 May 202225.9127.1924.6526.6626.66759,200
26 May 202226.6427.6425.4425.5025.50720,800
25 May 202224.6926.8524.5226.6426.64702,500
24 May 202227.6427.6524.5925.0625.061,107,600
23 May 202225.1527.6825.1527.2327.231,309,100
20 May 202224.9525.8923.3725.1525.151,810,400
19 May 202221.9124.0921.9123.9823.98876,700
18 May 202222.9023.2221.6522.2822.28934,200
17 May 202221.2522.9721.2522.7622.761,031,400
16 May 202218.8622.4718.8120.8220.821,634,900
13 May 202218.1320.4918.0019.2419.241,029,900
12 May 202216.1318.4815.7217.6317.631,247,300
11 May 202219.3819.7817.0317.2217.221,434,500
10 May 202219.2920.0218.3019.7819.781,082,100
09 May 202219.5020.2918.5518.9318.931,656,600
06 May 202220.2420.7019.4320.0520.05953,300
05 May 202220.8921.0519.7220.7520.75899,000
04 May 202221.1421.2219.2721.1121.111,380,300
03 May 202220.8121.3820.1721.0821.08742,800
02 May 202220.6822.4419.8020.8020.801,388,800
29 Apr 202220.8522.1020.6820.8720.871,148,400
28 Apr 202221.3421.3619.7920.9020.901,308,500
27 Apr 202222.0722.5020.6021.1121.111,681,000
26 Apr 202220.6424.5020.6221.5521.554,869,100
25 Apr 202218.6520.7318.1120.6120.612,163,400
22 Apr 202218.2220.8718.2219.0119.012,759,900
21 Apr 202221.0121.0118.0718.5118.513,139,600
20 Apr 202221.4222.1020.3420.3920.392,212,700
19 Apr 202219.2722.7118.6522.4622.467,895,100
18 Apr 202226.0026.0424.4625.3125.311,649,000
14 Apr 202226.9427.0225.8326.2526.25919,300
13 Apr 202226.0227.8326.0226.9426.941,422,200
12 Apr 202226.5727.8825.7026.1726.171,130,600
11 Apr 202226.6527.3025.5526.0526.051,237,400
08 Apr 202228.1328.3326.9327.0927.091,358,800
07 Apr 202228.9529.0025.1128.0528.054,078,400
06 Apr 202230.4330.6728.4229.2029.203,343,300
05 Apr 202238.7139.0930.6031.2331.236,907,000
04 Apr 202238.0038.6836.8838.4738.471,060,400
01 Apr 202237.1437.9736.5337.9537.95889,500
31 Mar 202238.6739.1536.9037.1437.141,243,100
30 Mar 202239.9842.8238.2338.5438.541,937,300
29 Mar 202240.5441.6839.6639.9839.98971,400
28 Mar 202240.6341.0138.0840.1440.14700,000
25 Mar 202240.5041.3939.8240.1740.17633,000
24 Mar 202239.7941.2939.6040.8340.83974,400
23 Mar 202238.5143.6538.3139.8239.822,245,700
22 Mar 202238.3639.7138.1838.9438.94718,800
21 Mar 202239.2239.4737.5038.2238.22647,500
18 Mar 202238.6440.3538.6339.0839.081,038,900
17 Mar 202236.9539.7436.6939.1339.13799,000
16 Mar 202235.5037.2735.0637.1937.19762,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...