Sage Therapeutics, Inc. - Common Stock (SAGE)
7.7700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:14 AM EDT
Historical Prices For Sage Therapeutics, Inc. - Common Stock (SAGE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.82 | 7.97 | 7.70 | 7.77 | 823,425 | 7.77 |
| 4/01/2025 | 7.96 | 7.96 | 7.72 | 7.86 | 1,305,266 | 7.86 |
| 3/31/2025 | 8.11 | 8.11 | 7.89 | 7.95 | 1,598,348 | 7.95 |
| 3/28/2025 | 8.69 | 8.81 | 8.23 | 8.28 | 855,644 | 8.28 |
| 3/27/2025 | 8.57 | 8.71 | 8.53 | 8.66 | 956,336 | 8.66 |
| 3/26/2025 | 8.57 | 8.68 | 8.40 | 8.60 | 1,945,187 | 8.60 |
| 3/25/2025 | 8.05 | 8.55 | 7.99 | 8.53 | 1,792,232 | 8.53 |
| 3/24/2025 | 8.15 | 8.26 | 8.09 | 8.21 | 896,326 | 8.21 |
| 3/21/2025 | 7.94 | 8.24 | 7.94 | 8.10 | 1,038,579 | 8.10 |
| 3/20/2025 | 8.04 | 8.11 | 7.94 | 8.01 | 493,017 | 8.01 |
| 3/19/2025 | 7.86 | 8.11 | 7.84 | 8.06 | 745,528 | 8.06 |
| 3/18/2025 | 7.96 | 8.01 | 7.81 | 7.86 | 592,419 | 7.86 |
| 3/17/2025 | 7.72 | 8.22 | 7.70 | 8.02 | 1,208,122 | 8.02 |
| 3/14/2025 | 7.88 | 8.00 | 7.66 | 7.72 | 895,095 | 7.72 |
| 3/13/2025 | 7.64 | 7.92 | 7.62 | 7.85 | 1,254,325 | 7.85 |
| 3/12/2025 | 7.46 | 7.79 | 7.37 | 7.69 | 1,803,217 | 7.69 |
| 3/11/2025 | 7.14 | 7.42 | 6.98 | 7.40 | 1,763,876 | 7.40 |
| 3/10/2025 | 7.44 | 7.50 | 7.18 | 7.27 | 1,302,694 | 7.27 |
| 3/07/2025 | 7.58 | 7.58 | 7.40 | 7.50 | 1,053,598 | 7.50 |
| 3/06/2025 | 7.46 | 7.63 | 7.45 | 7.58 | 1,266,436 | 7.58 |
| 3/05/2025 | 7.16 | 7.56 | 7.07 | 7.55 | 2,119,557 | 7.55 |
| 3/04/2025 | 7.15 | 7.34 | 7.12 | 7.32 | 1,599,527 | 7.32 |
| 3/03/2025 | 7.30 | 7.31 | 7.15 | 7.20 | 1,415,224 | 7.20 |
| 2/28/2025 | 7.19 | 7.32 | 7.07 | 7.30 | 1,848,150 | 7.30 |
| 2/27/2025 | 7.17 | 7.51 | 7.17 | 7.19 | 620,736 | 7.19 |
| 2/26/2025 | 7.28 | 7.41 | 7.14 | 7.17 | 1,039,686 | 7.17 |
| 2/25/2025 | 7.46 | 7.50 | 7.15 | 7.34 | 1,188,475 | 7.34 |
| 2/24/2025 | 7.35 | 7.52 | 7.09 | 7.49 | 1,588,735 | 7.49 |
| 2/21/2025 | 7.25 | 7.55 | 7.15 | 7.31 | 1,928,064 | 7.31 |
| 2/20/2025 | 7.04 | 7.22 | 7.00 | 7.15 | 2,179,853 | 7.15 |
| 2/19/2025 | 7.15 | 7.17 | 7.02 | 7.04 | 1,012,547 | 7.04 |
| 2/18/2025 | 7.24 | 7.26 | 7.13 | 7.18 | 1,993,826 | 7.18 |
| 2/14/2025 | 7.20 | 7.22 | 7.11 | 7.14 | 1,963,513 | 7.14 |
| 2/13/2025 | 7.22 | 7.25 | 6.99 | 7.18 | 1,698,442 | 7.18 |
| 2/12/2025 | 7.15 | 7.25 | 7.08 | 7.16 | 1,789,664 | 7.16 |
| 2/11/2025 | 7.18 | 7.25 | 7.08 | 7.19 | 2,071,229 | 7.19 |
| 2/10/2025 | 7.35 | 7.42 | 7.25 | 7.26 | 1,777,529 | 7.26 |
| 2/07/2025 | 7.26 | 7.31 | 7.20 | 7.25 | 1,222,927 | 7.25 |
| 2/06/2025 | 7.30 | 7.32 | 7.19 | 7.28 | 1,850,940 | 7.28 |
| 2/05/2025 | 7.28 | 7.30 | 7.16 | 7.26 | 1,894,256 | 7.26 |
| 2/04/2025 | 7.31 | 7.31 | 7.18 | 7.24 | 1,601,456 | 7.24 |
| 2/03/2025 | 7.15 | 7.30 | 6.99 | 7.26 | 1,406,335 | 7.26 |
| 1/31/2025 | 7.39 | 7.39 | 7.16 | 7.25 | 1,491,292 | 7.25 |
| 1/30/2025 | 7.40 | 7.41 | 7.29 | 7.35 | 1,613,263 | 7.35 |
| 1/29/2025 | 7.27 | 7.46 | 7.27 | 7.33 | 2,086,202 | 7.33 |
| 1/28/2025 | 7.45 | 7.53 | 7.31 | 7.35 | 959,882 | 7.35 |
| 1/27/2025 | 7.27 | 7.59 | 7.20 | 7.44 | 4,142,513 | 7.44 |
| 1/24/2025 | 7.02 | 7.10 | 6.91 | 7.10 | 1,537,197 | 7.10 |
| 1/23/2025 | 7.02 | 7.10 | 6.87 | 7.02 | 1,091,067 | 7.02 |
| 1/22/2025 | 6.95 | 7.10 | 6.88 | 7.01 | 1,284,727 | 7.01 |
| 1/21/2025 | 7.07 | 7.11 | 6.71 | 6.94 | 2,063,942 | 6.94 |
| 1/17/2025 | 7.02 | 7.19 | 6.88 | 7.08 | 4,917,690 | 7.08 |
| 1/16/2025 | 7.30 | 7.30 | 6.75 | 6.97 | 6,054,510 | 6.97 |
| 1/15/2025 | 7.57 | 7.61 | 7.20 | 7.26 | 4,402,842 | 7.26 |
| 1/14/2025 | 7.53 | 7.65 | 7.41 | 7.44 | 4,004,033 | 7.44 |
| 1/13/2025 | 7.70 | 7.88 | 7.36 | 7.50 | 12,067,849 | 7.50 |
| 1/10/2025 | 5.66 | 5.70 | 5.45 | 5.55 | 2,168,557 | 5.55 |
| 1/08/2025 | 5.94 | 6.05 | 5.72 | 5.85 | 723,000 | 5.85 |
| 1/07/2025 | 6.29 | 6.54 | 5.97 | 5.98 | 609,713 | 5.98 |
| 1/06/2025 | 6.21 | 6.53 | 6.08 | 6.22 | 953,953 | 6.22 |
| 1/03/2025 | 5.81 | 6.14 | 5.81 | 6.14 | 1,319,724 | 6.14 |