Quantcast
SAGE

Sage Therapeutics, Inc. Common Stock Historical Stock Prices

$182.65
*  
1.55
0.86%
Get SAGE Alerts
*Delayed - data as of Jun. 21, 2019  -  Find a broker to begin trading SAGE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SAGE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 181.44 182.985 179.07 182.65 423,999
06/21/2019 181.44 182.985 179.07 182.65 423,999
06/20/2019 183.18 185.605 180.62 181.1 290,107
06/19/2019 181.77 183.6 180.08 181.83 154,915
06/18/2019 181.1 183.87 178.42 182.39 420,510
06/17/2019 175.42 180.4 174.59 179.78 320,166
06/14/2019 175.15 177.52 173.6 174.26 203,554
06/13/2019 169.84 176.29 169.3122 175.84 283,349
06/12/2019 169.58 170.9 167.835 168.73 306,036
06/11/2019 173.5 176.21 168.62 169.6 306,162
06/10/2019 176.48 177.5044 172.55 172.64 216,178
06/07/2019 174.82 176.485 171.97 175.84 185,860
06/06/2019 177.83 177.83 173.925 174.14 193,951
06/05/2019 168.75 177.75 168.75 177.41 342,075
06/04/2019 172.12 175.33 170.38 175.25 397,389
06/03/2019 171.19 173.4411 168.515 169.15 586,538
05/31/2019 165.51 172.94 164.2888 171.87 377,211
05/30/2019 174.24 174.41 169.6 172.01 688,612
05/29/2019 172.05 174.77 168 174.15 670,865
05/28/2019 175.25 177.98 172.81 174.36 704,537
05/24/2019 176.61 178.16 173.41 175.39 329,762
05/23/2019 176.18 176.8 170.6644 175.27 458,739
05/22/2019 169.75 177.1 169.3 175.95 494,172
05/21/2019 163.3 171.26 163.3 171.03 432,470
05/20/2019 166.71 167.93 162.36 163.41 924,005
05/17/2019 168.15 170.5004 167.01 167.97 478,877
05/16/2019 168 170.79 167.34 170.32 423,910
05/15/2019 165.07 167.22 164.55 167.05 332,362
05/14/2019 166.12 167.99 162.905 166.09 370,421
05/13/2019 162.93 165.5 161.33 163.95 473,192
05/10/2019 166.14 169 165.31 166.02 443,541
05/09/2019 168.84 172.5389 167.59 170.24 305,847
05/08/2019 168.07 170.56 166.26 170.36 281,918
05/07/2019 168.85 169.82 166.19 167.5 368,452
05/06/2019 162.22 171.635 162.22 171.03 410,002
05/03/2019 165.88 167.49 162.5 167.34 492,061
05/02/2019 162.01 168.55 160.08 165.52 657,985
05/01/2019 168.7 171.17 166.33 166.76 372,623
04/30/2019 170.1 170.98 165.02 168.23 605,960
04/29/2019 168.31 171.425 168.01 170.39 317,206
04/26/2019 164.5 169.67 162.85 168.69 421,002
04/25/2019 165.72 165.72 160.35 163.97 478,564
04/24/2019 167.93 167.93 161 164.46 295,551
04/23/2019 164.84 168.28 162.56 166.98 521,947
04/22/2019 163.61 166.55 161.95 165.51 294,329
04/18/2019 161.43 165.47 154.67 164.73 1,086,355
04/17/2019 168.88 169.24 159.5301 161.47 714,028
04/16/2019 168.87 170.55 167.79 168.06 393,930
04/15/2019 170.32 171.7575 164.54 167.66 353,096
04/12/2019 170.75 172.87 168.35 170.6 382,942
04/11/2019 171.14 172 168.25 170.07 455,515
04/10/2019 167.78 171.56 167.78 170.97 539,811
04/09/2019 167.5 169.98 166.6044 168 453,634
04/08/2019 165.65 169.15 161.39 168.07 405,988
04/05/2019 162.27 167.87 161.555 166.95 521,842
04/04/2019 161.8 163.62 158.42 161.06 933,341
04/03/2019 160.24 162.24 158.05 161.79 551,161
04/02/2019 158 161.46 157.51 160.33 401,254
04/01/2019 160.93 160.93 155.5 157.85 274,893
03/29/2019 161.75 163.7843 157.5925 159.05 522,393
03/28/2019 158.9 162.15 158.9 159.82 249,867
03/27/2019 163.88 164.8687 156.86 158.76 404,452
03/26/2019 160.19 164.87 159.65 163.65 480,474
03/25/2019 156.59 159.19 153.93 158.84 458,140
03/22/2019 157.12 158.7 153.79 156.72 624,693
03/21/2019 153.1 161.38 153.1 157.98 750,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio