Singapore markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
36.33-1.08 (-2.89%)
At close: 04:00PM EST
36.33 0.00 (0.00%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202236.6237.6035.0036.3336.332,536,600
20 Jan 202240.8741.9536.9037.4137.412,676,200
19 Jan 202242.0042.9740.0441.1741.171,664,000
18 Jan 202244.6944.7641.3341.4841.482,313,600
14 Jan 202244.9346.4344.1045.8845.881,407,100
13 Jan 202248.1549.1245.1045.6945.691,554,800
12 Jan 202249.3449.9547.4248.4948.491,843,400
11 Jan 202247.8250.3946.7049.6449.642,066,500
10 Jan 202247.2048.9945.2448.3848.381,286,900
07 Jan 202250.0051.6146.1847.9547.952,636,700
06 Jan 202249.6252.0246.8649.0949.092,635,700
05 Jan 202248.1555.0047.4149.4949.496,376,300
04 Jan 202248.7149.7445.8248.1948.192,184,700
03 Jan 202244.8049.8543.5047.9447.943,652,700
31 Dec 202143.9445.8043.0843.7043.701,877,300
30 Dec 202143.0145.4542.8043.7743.771,647,200
29 Dec 202143.8644.5542.3042.9942.991,845,000
28 Dec 202147.4447.4443.4944.5044.502,264,700
27 Dec 202144.8547.1844.0046.8446.842,347,900
23 Dec 202144.1345.8743.0544.1944.192,845,300
22 Dec 202143.4044.4741.2943.5843.583,579,500
21 Dec 202152.4055.0641.2243.6743.6719,198,800
20 Dec 202142.7442.8034.4136.7736.778,673,900
17 Dec 202143.0346.5242.2143.2743.273,756,100
16 Dec 202146.0146.6342.5843.5943.592,129,400
15 Dec 202146.6447.0042.4045.7845.782,981,900
14 Dec 202142.9348.5042.5946.9446.943,026,400
13 Dec 202144.1846.8241.1344.8544.853,016,500
10 Dec 202146.8848.0043.6144.1044.101,873,600
09 Dec 202149.5550.9744.5945.8645.861,880,700
08 Dec 202148.7051.5446.7049.9849.981,793,100
07 Dec 202145.7049.8044.9447.6547.652,186,100
06 Dec 202144.6545.4342.2043.9643.961,784,700
03 Dec 202149.1349.9043.4945.8545.852,968,300
02 Dec 202148.6650.8347.3948.3548.351,814,000
01 Dec 202153.6553.7248.0748.7948.792,456,300
30 Nov 202154.5955.8949.6253.4953.492,182,000
29 Nov 202157.3658.6354.1354.6254.621,718,300
26 Nov 202155.1061.7155.0955.9655.961,948,100
24 Nov 202151.9558.5851.2258.0558.053,566,400
23 Nov 202151.5053.2549.5452.5752.572,592,700
22 Nov 202153.4955.4550.8152.7752.773,711,600
19 Nov 202148.9455.8248.7053.1953.196,210,000
18 Nov 202148.4951.4246.3048.4448.446,761,600
17 Nov 202149.1153.9645.5147.0747.0712,756,200
16 Nov 202160.3963.8057.7861.6961.693,033,400
15 Nov 202165.9566.7258.4460.5160.515,971,600
12 Nov 202172.6073.5067.8068.8068.802,483,200
11 Nov 202172.9775.7571.1972.4372.432,582,700
10 Nov 202174.2977.3768.1669.4069.405,307,700
09 Nov 202187.0087.9978.0578.4178.414,662,200
08 Nov 202193.1195.5385.5189.4989.495,653,000
05 Nov 202182.8194.0082.5590.9190.9114,945,400
04 Nov 202169.00100.0062.1084.4084.4038,935,300
03 Nov 202152.0562.7551.2056.6656.6613,808,300
02 Nov 202146.0469.2844.2158.0758.0728,326,800
01 Nov 202143.2247.6842.1846.1146.113,529,800
29 Oct 202144.9345.2042.9743.1343.132,041,900
28 Oct 202144.9146.0243.7244.4644.462,166,000
27 Oct 202146.6148.6144.4944.6144.612,312,900
26 Oct 202147.7049.2046.7247.1747.172,127,700
25 Oct 202145.6249.5545.3947.8147.813,221,600
22 Oct 202145.7446.7044.1145.7145.712,317,100
21 Oct 202146.6047.7144.6546.5646.563,552,500
20 Oct 202147.5048.8045.5346.3946.394,042,500
19 Oct 202150.0851.3547.2347.5047.503,738,000
18 Oct 202149.9952.6449.1650.1650.163,349,200
15 Oct 202154.0054.0049.6049.6949.693,739,400
14 Oct 202153.0957.2052.2553.3753.373,584,800
13 Oct 202152.4156.5950.5554.9954.993,675,800
12 Oct 202151.3152.5150.1151.8851.882,114,400
11 Oct 202151.1952.1247.7751.0851.083,837,700
08 Oct 202153.5254.7751.1251.4951.492,228,100
07 Oct 202152.9454.5650.2053.6253.623,944,400
06 Oct 202156.8859.9852.1252.5152.516,089,900
05 Oct 202154.9557.4754.7457.1757.173,384,400
04 Oct 202159.4161.6754.2454.3154.314,186,200
01 Oct 202161.4561.9356.6460.5260.524,201,800
30 Sep 202163.0063.5260.0462.0862.084,275,700
29 Sep 202166.0067.5860.0662.1462.146,901,200
28 Sep 202165.5467.8861.6864.9964.998,770,700
27 Sep 202162.1470.2861.9068.5368.5310,963,400
24 Sep 202159.4066.6858.1561.9461.9414,913,700
23 Sep 202150.3762.6750.3360.1260.1216,462,500
22 Sep 202159.0360.6048.8352.3152.3123,735,600
21 Sep 202148.1052.9947.2952.8652.865,786,500
20 Sep 202145.9448.9845.6848.2648.264,070,000
17 Sep 202143.9748.7643.1148.5148.516,059,500
16 Sep 202143.3945.4341.3843.9543.954,409,300
15 Sep 202139.7645.5139.0143.9243.926,624,000
14 Sep 202146.9647.0041.5041.7941.797,942,300
13 Sep 202150.5050.6746.5147.1247.125,663,000
10 Sep 202150.3252.6649.0750.6450.645,811,500
09 Sep 202147.0051.1946.5549.7249.728,566,200
08 Sep 202148.0948.5244.5746.4946.496,669,200
07 Sep 202147.3050.7146.8947.8447.847,857,600
03 Sep 202158.5158.7746.5850.2050.2027,731,900
02 Sep 202152.2954.8552.2954.3554.356,304,000
01 Sep 202153.1354.9851.3251.9651.969,242,000
31 Aug 202153.6462.0753.2056.8556.8513,645,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...