Italia markets closed

Sage Therapeutics, Inc. (SAGE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,69+0,11 (+0,81%)
Alla chiusura: 04:00PM EDT
13,69 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202413,8713,9113,3813,6913,691.461.453
25 apr 202413,6214,9713,5613,5813,581.414.500
24 apr 202413,8514,5213,4514,0014,002.521.800
23 apr 202412,9113,3812,7412,9512,95815.200
22 apr 202413,4213,5012,8912,8912,89803.200
19 apr 202412,9313,6112,9313,3313,331.258.700
18 apr 202412,2413,5012,2013,0313,031.757.600
17 apr 202412,9613,4210,9212,5712,574.315.900
16 apr 202415,2215,7415,0615,6315,631.939.500
15 apr 202415,6015,6015,0615,3215,32846.200
12 apr 202416,2716,3715,2815,4415,441.429.300
11 apr 202416,6616,8116,2416,5716,57732.500
10 apr 202416,2616,5615,8816,4516,45843.500
09 apr 202416,6817,0516,2716,5216,52648.500
08 apr 202416,4816,7516,2816,6016,60495.000
05 apr 202416,4716,7616,0016,4216,42669.700
04 apr 202417,0517,5016,4816,5816,58794.500
03 apr 202417,2017,4516,7517,1517,15799.800
02 apr 202417,6717,7917,2417,2517,25771.300
01 apr 202418,7118,7617,8017,9017,90667.800
28 mar 202419,0619,3418,5118,7418,741.004.700
27 mar 202418,8019,1918,7119,0419,04551.400
26 mar 202419,2519,2518,4218,6218,62830.200
25 mar 202419,1619,5118,6018,6918,69530.900
22 mar 202420,2320,3219,1819,2219,22447.300
21 mar 202419,7820,2819,2519,9719,97791.200
20 mar 202419,0919,7418,8619,6819,68681.400
19 mar 202419,3319,6819,0419,2819,28860.500
18 mar 202420,0920,0918,9619,3719,371.389.400
15 mar 202420,0120,7619,8319,9719,971.647.200
14 mar 202420,3920,5419,6919,8119,81774.700
13 mar 202420,0720,9020,0720,6120,611.036.400
12 mar 202421,0521,2220,2520,3520,35672.700
11 mar 202421,7922,1821,0721,1821,18706.800
08 mar 202421,7622,3421,5922,0922,09596.600
07 mar 202421,2521,7920,9321,3721,37626.700
06 mar 202421,5021,6521,0321,1321,13880.800
05 mar 202421,9621,9721,1421,2321,23814.200
04 mar 202422,0022,1521,4821,7721,77750.800
01 mar 202421,6222,1721,4221,8621,86803.600
29 feb 202422,9723,0021,4121,4821,481.004.800
28 feb 202422,6022,7621,9222,5522,551.010.700
27 feb 202422,8523,2222,6322,7122,71756.100
26 feb 202421,9522,6621,9522,6322,63786.000
23 feb 202422,2622,3821,4522,0122,011.113.100
22 feb 202421,8822,5921,3222,2522,25992.000
21 feb 202422,0222,4821,7422,2022,20792.800
20 feb 202423,1523,1922,0622,1722,171.577.800
16 feb 202425,3025,3023,2123,2723,271.571.100
15 feb 202426,1426,2525,2625,4125,411.582.700
14 feb 202425,2527,3923,6325,7525,752.978.900
13 feb 202423,0623,7622,5323,0223,021.506.700
12 feb 202423,5024,1423,2823,8323,831.237.500
09 feb 202423,8524,2323,2423,6923,69873.700
08 feb 202423,9424,1423,5223,7823,78741.300
07 feb 202424,7924,8923,7223,9123,91630.800
06 feb 202424,1924,9123,8624,7224,72907.800
05 feb 202424,4624,5623,8324,2724,27580.900
02 feb 202425,5925,6124,3924,7724,77581.400
01 feb 202425,7526,1825,4626,0026,001.119.000
31 gen 202425,8726,6025,5125,6425,64932.200
30 gen 202426,2726,3625,4225,9025,90863.300
29 gen 202426,1726,7825,7026,5426,54650.200
26 gen 202426,4427,0625,9826,3626,36472.000
25 gen 202426,8427,6725,9626,2726,27638.500
24 gen 202427,0527,1026,4426,5126,51831.600
23 gen 202426,6727,1326,1726,7126,71678.900
22 gen 202426,0526,5325,9726,2726,27828.700
19 gen 202426,2426,5525,9326,0126,01815.100
18 gen 202426,9627,1326,0026,0226,02780.000
17 gen 202426,0027,0725,9226,9526,95991.000
16 gen 202426,2626,5125,5426,4026,40734.100
12 gen 202427,4128,2626,1826,5526,551.142.800
11 gen 202425,0127,1524,8226,8926,891.733.000
10 gen 202426,3326,6824,9625,4025,401.343.100
09 gen 202425,0426,9424,9526,3726,372.495.000
08 gen 202421,2325,1221,0525,1025,101.391.200
05 gen 202421,0021,4820,6121,4721,47605.700
04 gen 202421,6721,7620,9421,1321,13723.100
03 gen 202422,3222,3921,6121,6721,67683.700
02 gen 202421,3522,8521,3122,4822,48706.000
29 dic 202322,0822,0821,6421,6721,67506.600
28 dic 202322,3022,7621,8022,0622,06667.900
27 dic 202322,2522,3821,8422,2622,26471.300
26 dic 202322,0722,4021,9022,1722,17480.900
22 dic 202321,7522,4321,4921,8521,85607.200
21 dic 202321,1621,6921,0821,4721,47594.100
20 dic 202322,0122,0720,8320,8820,88763.600
19 dic 202321,4622,2421,1522,2222,22671.900
18 dic 202321,5621,6521,0321,1521,15681.800
15 dic 202321,5122,0321,1921,6621,662.559.300
14 dic 202322,0022,0020,8221,2121,211.221.300
13 dic 202319,8221,3719,7321,3521,351.193.800
12 dic 202319,9419,9419,3519,8019,80701.200
11 dic 202319,8720,1319,3820,0220,02948.500
08 dic 202320,7620,9519,9820,0120,01779.300
07 dic 202320,8821,2220,5120,8920,89621.300
06 dic 202320,9521,1520,5820,8520,85630.900
05 dic 202320,5220,9820,2320,8220,82651.800
04 dic 202320,1220,8419,8120,8420,84653.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...