NasdaqGM - Delayed Quote USD

Sage Therapeutics, Inc. (SAGE)

13.33 +0.30 (+2.26%)
At close: April 19 at 4:00 PM EDT
13.33 0.00 (0.00%)
After hours: April 19 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.93 13.61 12.93 13.33 13.33 1,258,700
Apr 18, 2024 12.24 13.50 12.20 13.03 13.03 1,757,600
Apr 17, 2024 12.96 13.42 10.92 12.57 12.57 4,315,900
Apr 16, 2024 15.22 15.74 15.06 15.63 15.63 1,939,500
Apr 15, 2024 15.60 15.60 15.06 15.32 15.32 846,200
Apr 12, 2024 16.27 16.37 15.28 15.44 15.44 1,429,300
Apr 11, 2024 16.66 16.81 16.24 16.57 16.57 732,500
Apr 10, 2024 16.26 16.56 15.88 16.45 16.45 843,500
Apr 9, 2024 16.68 17.05 16.27 16.52 16.52 648,500
Apr 8, 2024 16.48 16.75 16.28 16.60 16.60 495,000
Apr 5, 2024 16.47 16.76 16.00 16.42 16.42 669,700
Apr 4, 2024 17.05 17.50 16.48 16.58 16.58 794,500
Apr 3, 2024 17.20 17.45 16.75 17.15 17.15 799,800
Apr 2, 2024 17.67 17.79 17.24 17.25 17.25 771,300
Apr 1, 2024 18.71 18.76 17.80 17.90 17.90 667,800
Mar 28, 2024 19.06 19.34 18.51 18.74 18.74 1,004,700
Mar 27, 2024 18.80 19.19 18.71 19.04 19.04 551,400
Mar 26, 2024 19.25 19.25 18.42 18.62 18.62 830,200
Mar 25, 2024 19.16 19.51 18.60 18.69 18.69 530,900
Mar 22, 2024 20.23 20.32 19.18 19.22 19.22 447,300
Mar 21, 2024 19.78 20.28 19.25 19.97 19.97 791,200
Mar 20, 2024 19.09 19.74 18.86 19.68 19.68 681,400
Mar 19, 2024 19.33 19.68 19.04 19.28 19.28 860,500
Mar 18, 2024 20.09 20.09 18.96 19.37 19.37 1,389,400
Mar 15, 2024 20.01 20.76 19.83 19.97 19.97 1,647,200
Mar 14, 2024 20.39 20.54 19.69 19.81 19.81 774,700
Mar 13, 2024 20.07 20.90 20.07 20.61 20.61 1,036,400
Mar 12, 2024 21.05 21.22 20.25 20.35 20.35 672,700
Mar 11, 2024 21.79 22.18 21.07 21.18 21.18 706,800
Mar 8, 2024 21.76 22.34 21.59 22.09 22.09 596,600
Mar 7, 2024 21.25 21.79 20.93 21.37 21.37 626,700
Mar 6, 2024 21.50 21.65 21.03 21.13 21.13 880,800
Mar 5, 2024 21.96 21.97 21.14 21.23 21.23 814,200
Mar 4, 2024 22.00 22.15 21.48 21.77 21.77 750,800
Mar 1, 2024 21.62 22.17 21.42 21.86 21.86 803,600
Feb 29, 2024 22.97 23.00 21.41 21.48 21.48 1,004,800
Feb 28, 2024 22.60 22.76 21.92 22.55 22.55 1,010,700
Feb 27, 2024 22.85 23.22 22.63 22.71 22.71 756,100
Feb 26, 2024 21.95 22.66 21.95 22.63 22.63 786,000
Feb 23, 2024 22.26 22.38 21.45 22.01 22.01 1,113,100
Feb 22, 2024 21.88 22.59 21.32 22.25 22.25 992,000
Feb 21, 2024 22.02 22.48 21.74 22.20 22.20 792,800
Feb 20, 2024 23.15 23.19 22.06 22.17 22.17 1,577,800
Feb 16, 2024 25.30 25.30 23.21 23.27 23.27 1,571,100
Feb 15, 2024 26.14 26.25 25.26 25.41 25.41 1,582,700
Feb 14, 2024 25.25 27.39 23.63 25.75 25.75 2,978,900
Feb 13, 2024 23.06 23.76 22.53 23.02 23.02 1,506,700
Feb 12, 2024 23.50 24.14 23.28 23.83 23.83 1,237,500
Feb 9, 2024 23.85 24.23 23.24 23.69 23.69 873,700
Feb 8, 2024 23.94 24.14 23.52 23.78 23.78 741,300
Feb 7, 2024 24.79 24.89 23.72 23.91 23.91 630,800
Feb 6, 2024 24.19 24.91 23.86 24.72 24.72 907,800
Feb 5, 2024 24.46 24.56 23.83 24.27 24.27 580,900
Feb 2, 2024 25.59 25.61 24.39 24.77 24.77 581,400
Feb 1, 2024 25.75 26.18 25.46 26.00 26.00 1,119,000
Jan 31, 2024 25.87 26.60 25.51 25.64 25.64 932,200
Jan 30, 2024 26.27 26.36 25.42 25.90 25.90 863,300
Jan 29, 2024 26.17 26.78 25.70 26.54 26.54 650,200
Jan 26, 2024 26.44 27.06 25.98 26.36 26.36 472,000
Jan 25, 2024 26.84 27.67 25.96 26.27 26.27 638,500
Jan 24, 2024 27.05 27.10 26.44 26.51 26.51 831,600
Jan 23, 2024 26.67 27.13 26.17 26.71 26.71 678,900
Jan 22, 2024 26.05 26.53 25.97 26.27 26.27 828,700
Jan 19, 2024 26.24 26.55 25.93 26.01 26.01 815,100
Jan 18, 2024 26.96 27.13 26.00 26.02 26.02 780,000
Jan 17, 2024 26.00 27.07 25.92 26.95 26.95 991,000
Jan 16, 2024 26.26 26.51 25.54 26.40 26.40 734,100
Jan 12, 2024 27.41 28.26 26.18 26.55 26.55 1,142,800
Jan 11, 2024 25.01 27.15 24.82 26.89 26.89 1,733,000
Jan 10, 2024 26.33 26.68 24.96 25.40 25.40 1,343,100
Jan 9, 2024 25.04 26.94 24.95 26.37 26.37 2,495,000
Jan 8, 2024 21.23 25.12 21.05 25.10 25.10 1,391,200
Jan 5, 2024 21.00 21.48 20.61 21.47 21.47 605,700
Jan 4, 2024 21.67 21.76 20.94 21.13 21.13 723,100
Jan 3, 2024 22.32 22.39 21.61 21.67 21.67 683,700
Jan 2, 2024 21.35 22.85 21.31 22.48 22.48 706,000
Dec 29, 2023 22.08 22.08 21.64 21.67 21.67 506,600
Dec 28, 2023 22.30 22.76 21.80 22.06 22.06 667,900
Dec 27, 2023 22.25 22.38 21.84 22.26 22.26 471,300
Dec 26, 2023 22.07 22.40 21.90 22.17 22.17 480,900
Dec 22, 2023 21.75 22.43 21.49 21.85 21.85 607,200
Dec 21, 2023 21.16 21.69 21.08 21.47 21.47 594,100
Dec 20, 2023 22.01 22.07 20.83 20.88 20.88 763,600
Dec 19, 2023 21.46 22.24 21.15 22.22 22.22 671,900
Dec 18, 2023 21.56 21.65 21.03 21.15 21.15 681,800
Dec 15, 2023 21.51 22.03 21.19 21.66 21.66 2,559,300
Dec 14, 2023 22.00 22.00 20.82 21.21 21.21 1,221,300
Dec 13, 2023 19.82 21.37 19.73 21.35 21.35 1,193,800
Dec 12, 2023 19.94 19.94 19.35 19.80 19.80 701,200
Dec 11, 2023 19.87 20.13 19.38 20.02 20.02 948,500
Dec 8, 2023 20.76 20.95 19.98 20.01 20.01 779,300
Dec 7, 2023 20.88 21.22 20.51 20.89 20.89 621,300
Dec 6, 2023 20.95 21.15 20.58 20.85 20.85 630,900
Dec 5, 2023 20.52 20.98 20.23 20.82 20.82 651,800
Dec 4, 2023 20.12 20.84 19.81 20.84 20.84 653,300
Dec 1, 2023 19.48 20.40 18.85 20.39 20.39 893,800
Nov 30, 2023 19.76 20.16 19.46 19.58 19.58 646,900
Nov 29, 2023 19.33 19.94 19.28 19.48 19.48 673,200
Nov 28, 2023 19.03 19.31 18.44 19.27 19.27 746,300
Nov 27, 2023 19.43 19.50 18.75 19.11 19.11 475,700
Nov 24, 2023 19.40 19.87 19.37 19.50 19.50 251,600
Nov 22, 2023 19.60 19.73 19.13 19.43 19.43 397,200
Nov 21, 2023 19.56 19.75 19.19 19.34 19.34 668,900
Nov 20, 2023 19.26 19.74 18.86 19.72 19.72 683,000
Nov 17, 2023 18.77 19.42 18.66 19.16 19.16 939,000
Nov 16, 2023 19.14 19.14 18.19 18.58 18.58 814,400
Nov 15, 2023 19.24 19.88 19.20 19.21 19.21 791,000
Nov 14, 2023 18.31 19.31 18.18 19.29 19.29 1,326,300
Nov 13, 2023 16.80 17.32 16.52 17.31 17.31 897,300
Nov 10, 2023 17.37 17.40 16.77 17.10 17.10 1,004,200
Nov 9, 2023 18.52 18.80 17.10 17.24 17.24 1,227,800
Nov 8, 2023 20.00 20.00 18.28 18.50 18.50 1,102,600
Nov 7, 2023 18.03 19.73 17.97 19.63 19.63 1,609,200
Nov 6, 2023 21.40 21.51 20.55 20.61 20.61 1,515,100
Nov 3, 2023 19.66 21.38 19.66 21.29 21.29 1,302,700
Nov 2, 2023 19.86 20.18 19.43 19.56 19.56 658,500
Nov 1, 2023 18.66 19.76 18.60 19.70 19.70 997,600
Oct 31, 2023 18.38 18.83 18.32 18.73 18.73 841,900
Oct 30, 2023 17.78 18.71 17.78 18.61 18.61 1,413,000
Oct 27, 2023 18.72 18.72 17.68 17.72 17.72 797,900
Oct 26, 2023 18.69 18.75 18.21 18.59 18.59 800,600
Oct 25, 2023 18.77 18.95 18.28 18.30 18.30 671,000
Oct 24, 2023 18.65 19.52 18.65 19.11 19.11 781,800
Oct 23, 2023 18.37 18.80 18.01 18.37 18.37 948,000
Oct 20, 2023 18.28 18.60 18.04 18.40 18.40 598,200
Oct 19, 2023 19.22 19.28 18.22 18.24 18.24 993,100
Oct 18, 2023 19.81 20.13 19.14 19.22 19.22 797,900
Oct 17, 2023 19.54 20.17 19.34 19.64 19.64 660,200
Oct 16, 2023 19.58 19.89 18.87 19.54 19.54 604,600
Oct 13, 2023 19.24 19.61 18.99 19.58 19.58 704,600
Oct 12, 2023 19.72 19.72 18.54 18.97 18.97 886,800
Oct 11, 2023 20.13 20.41 19.42 19.77 19.77 671,000
Oct 10, 2023 19.84 20.40 19.84 20.21 20.21 608,700
Oct 9, 2023 19.75 19.95 19.30 19.76 19.76 546,000
Oct 6, 2023 19.91 20.07 19.50 19.86 19.86 663,000
Oct 5, 2023 19.67 20.35 19.49 20.14 20.14 1,026,100
Oct 4, 2023 20.01 20.02 19.47 19.67 19.67 1,701,100
Oct 3, 2023 19.71 20.13 19.47 20.08 20.08 764,100
Oct 2, 2023 20.59 20.62 19.70 19.76 19.76 981,800
Sep 29, 2023 20.92 20.98 20.30 20.58 20.58 760,100
Sep 28, 2023 21.03 21.55 20.22 20.72 20.72 1,070,400
Sep 27, 2023 20.77 21.35 20.61 21.31 21.31 1,093,900
Sep 26, 2023 19.36 20.99 19.21 20.84 20.84 1,286,100
Sep 25, 2023 19.48 19.58 19.20 19.26 19.26 1,138,000
Sep 22, 2023 19.63 20.00 19.37 19.56 19.56 887,200
Sep 21, 2023 19.87 19.87 19.28 19.60 19.60 1,073,900
Sep 20, 2023 20.45 20.65 19.85 19.90 19.90 1,260,300
Sep 19, 2023 20.48 20.67 20.03 20.45 20.45 1,271,100
Sep 18, 2023 21.03 21.06 19.97 20.30 20.30 1,957,900
Sep 15, 2023 21.59 21.75 20.53 21.02 21.02 5,578,000
Sep 14, 2023 22.80 23.18 21.19 21.49 21.49 2,394,300
Sep 13, 2023 23.69 23.96 22.49 22.66 22.66 2,004,300
Sep 12, 2023 21.57 23.59 21.53 23.44 23.44 1,721,900
Sep 11, 2023 21.65 22.24 21.45 21.65 21.65 1,217,000
Sep 8, 2023 20.97 21.86 20.56 21.61 21.61 1,484,900
Sep 7, 2023 20.52 21.10 20.21 20.89 20.89 1,086,000
Sep 6, 2023 20.62 20.95 20.37 20.64 20.64 892,200
Sep 5, 2023 20.15 20.66 19.75 20.57 20.57 1,543,000
Sep 1, 2023 20.22 20.66 20.10 20.29 20.29 1,280,200
Aug 31, 2023 19.67 20.45 19.67 20.00 20.00 1,233,700
Aug 30, 2023 19.96 20.19 19.48 19.72 19.72 937,400
Aug 29, 2023 19.95 20.25 19.70 19.86 19.86 638,800
Aug 28, 2023 19.76 20.23 19.65 19.94 19.94 680,700
Aug 25, 2023 19.65 20.20 19.48 19.93 19.93 641,500
Aug 24, 2023 19.68 19.82 19.43 19.77 19.77 636,300
Aug 23, 2023 19.84 20.38 19.74 19.75 19.75 773,200
Aug 22, 2023 19.56 19.90 19.41 19.75 19.75 1,022,200
Aug 21, 2023 19.80 20.02 19.56 19.63 19.63 1,010,300
Aug 18, 2023 19.82 20.33 19.64 19.87 19.87 1,431,700
Aug 17, 2023 20.31 20.48 19.75 20.01 20.01 1,469,600
Aug 16, 2023 21.04 21.30 20.34 20.37 20.37 2,105,700
Aug 15, 2023 21.60 21.65 20.59 21.25 21.25 1,517,100
Aug 14, 2023 21.55 21.84 20.84 21.63 21.63 1,819,600
Aug 11, 2023 19.47 21.81 19.44 21.77 21.77 3,113,400
Aug 10, 2023 18.88 19.71 18.55 19.36 19.36 2,232,600
Aug 9, 2023 18.97 19.50 18.59 18.99 18.99 2,868,100
Aug 8, 2023 16.70 19.08 16.60 18.93 18.93 7,443,400
Aug 7, 2023 18.80 19.53 16.51 16.75 16.75 19,740,300
Aug 4, 2023 36.00 36.66 35.63 36.10 36.10 1,749,400
Aug 3, 2023 36.74 37.17 35.97 36.01 36.01 1,275,200
Aug 2, 2023 35.39 36.93 35.38 36.74 36.74 1,280,800
Aug 1, 2023 34.51 36.30 33.53 36.00 36.00 1,843,300
Jul 31, 2023 35.11 35.64 33.51 34.68 34.68 1,776,800
Jul 28, 2023 35.95 36.08 34.18 34.96 34.96 1,938,700
Jul 27, 2023 36.88 36.99 35.79 35.80 35.80 1,500,800
Jul 26, 2023 41.36 41.67 35.65 36.21 36.21 3,802,900
Jul 25, 2023 43.69 43.82 39.57 41.84 41.84 3,198,800
Jul 24, 2023 44.64 44.73 43.74 43.95 43.95 559,900
Jul 21, 2023 45.86 46.31 44.56 44.73 44.73 425,600
Jul 20, 2023 45.39 45.89 45.03 45.53 45.53 635,700
Jul 19, 2023 45.65 46.43 45.21 45.59 45.59 861,700
Jul 18, 2023 46.32 46.52 45.46 45.90 45.90 487,300
Jul 17, 2023 46.82 47.78 46.47 46.47 46.47 453,000
Jul 14, 2023 47.56 48.15 46.48 46.59 46.59 365,400
Jul 13, 2023 47.94 48.72 47.48 47.59 47.59 475,700
Jul 12, 2023 49.63 49.74 47.53 47.73 47.73 536,400
Jul 11, 2023 47.19 49.30 46.74 48.98 48.98 904,800
Jul 10, 2023 45.75 47.65 45.43 47.32 47.32 682,300
Jul 7, 2023 45.59 46.71 44.90 45.76 45.76 803,000
Jul 6, 2023 46.48 46.84 45.57 45.59 45.59 743,500
Jul 5, 2023 48.07 48.46 46.74 47.14 47.14 988,900
Jul 3, 2023 46.94 48.19 46.76 48.17 48.17 405,900
Jun 30, 2023 47.09 47.36 46.33 47.02 47.02 649,700
Jun 29, 2023 46.84 47.76 46.51 46.97 46.97 970,800
Jun 28, 2023 47.10 47.15 46.06 46.84 46.84 1,029,100
Jun 27, 2023 48.10 48.38 46.87 47.05 47.05 896,000
Jun 26, 2023 49.54 50.19 47.91 47.93 47.93 785,000
Jun 23, 2023 54.04 54.17 49.45 49.76 49.76 3,734,900
Jun 22, 2023 55.46 56.37 54.57 54.60 54.60 533,900
Jun 21, 2023 54.99 55.61 53.16 55.22 55.22 475,100
Jun 20, 2023 55.23 56.00 54.51 55.38 55.38 502,900
Jun 16, 2023 56.66 56.94 54.38 55.23 55.23 1,420,100
Jun 15, 2023 57.94 58.06 55.98 56.10 56.10 751,400
Jun 14, 2023 58.90 59.62 57.81 58.04 58.04 500,900
Jun 13, 2023 57.70 59.37 57.58 58.77 58.77 868,700
Jun 12, 2023 59.64 59.99 57.05 57.66 57.66 651,000
Jun 9, 2023 57.03 59.68 56.46 59.54 59.54 1,000,000
Jun 8, 2023 56.34 56.97 55.42 56.70 56.70 385,500
Jun 7, 2023 54.03 57.02 53.58 56.53 56.53 785,900
Jun 6, 2023 52.06 54.35 52.06 53.74 53.74 543,500
Jun 5, 2023 49.57 52.11 49.09 51.93 51.93 599,000
Jun 2, 2023 50.04 50.24 48.75 49.82 49.82 373,400
Jun 1, 2023 49.36 50.10 49.00 49.56 49.56 221,800
May 31, 2023 49.78 51.03 48.89 49.50 49.50 416,500
May 30, 2023 50.00 51.15 49.34 49.60 49.60 387,100
May 26, 2023 49.36 50.44 48.89 50.23 50.23 338,500
May 25, 2023 51.37 51.37 48.90 49.15 49.15 507,200
May 24, 2023 51.81 52.05 51.03 51.64 51.64 350,600
May 23, 2023 53.38 54.50 52.01 52.44 52.44 460,200
May 22, 2023 53.45 54.26 53.06 53.38 53.38 276,900
May 19, 2023 52.99 54.01 52.53 53.03 53.03 451,500
May 18, 2023 52.18 52.63 51.04 52.43 52.43 366,900
May 17, 2023 51.73 52.86 50.86 52.34 52.34 356,000
May 16, 2023 52.09 53.27 50.91 51.48 51.48 396,700
May 15, 2023 52.10 53.59 51.22 53.30 53.30 546,000
May 12, 2023 52.76 52.96 51.14 51.68 51.68 388,600
May 11, 2023 52.57 54.86 52.16 52.59 52.59 686,300
May 10, 2023 51.23 52.75 50.85 52.62 52.62 578,100
May 9, 2023 51.28 52.00 50.14 50.66 50.66 590,700
May 8, 2023 49.06 51.47 48.87 51.47 51.47 644,800
May 5, 2023 48.86 49.67 48.64 49.06 49.06 453,200
May 4, 2023 47.34 48.39 46.04 48.11 48.11 649,900
May 3, 2023 46.59 48.50 46.17 47.46 47.46 833,000
May 2, 2023 48.50 48.50 44.64 45.55 45.55 825,700
May 1, 2023 48.85 50.10 48.35 48.64 48.64 996,000
Apr 28, 2023 47.31 50.16 46.72 48.85 48.85 780,900
Apr 27, 2023 47.07 47.44 46.37 47.40 47.40 437,400
Apr 26, 2023 47.04 47.58 46.48 47.01 47.01 311,200
Apr 25, 2023 46.82 47.90 46.82 47.35 47.35 446,700
Apr 24, 2023 47.59 47.68 46.54 47.21 47.21 405,100
Apr 21, 2023 46.84 47.96 46.39 47.48 47.48 419,700
Apr 20, 2023 47.02 47.37 46.36 46.81 46.81 549,700

Related Tickers

MRNS Marinus Pharmaceuticals, Inc.
1.3800
-2.13%
 
RARE Ultragenyx Pharmaceutical Inc.
42.37
-2.33%
 
NMRA Neumora Therapeutics, Inc.
10.18
-3.51%
 
BHVN Biohaven Ltd.
38.99
-7.52%
 
APLS Apellis Pharmaceuticals, Inc.
47.53
+0.04%
 
VNDA Vanda Pharmaceuticals Inc.
5.11
+2.82%
 
AMLX Amylyx Pharmaceuticals, Inc.
1.8700
-5.56%
 
ACAD ACADIA Pharmaceuticals Inc.
16.82
-1.46%
 
BCRX BioCryst Pharmaceuticals, Inc.
4.4300
-1.56%
 
CGEM Cullinan Therapeutics, Inc.
15.66
-13.29%