Cassava Sciences

SAVA
🏛️ usa →
2.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.94 45.80 43.08 43.70 1.9M
2021-12-30 43.01 45.45 42.80 43.77 1.6M
2021-12-29 43.86 44.55 42.30 42.99 1.8M
2021-12-28 47.44 47.44 43.49 44.50 2.3M
2021-12-27 44.85 47.18 44.00 46.84 2.4M
2021-12-23 44.13 45.87 43.05 44.19 2.8M
2021-12-22 43.40 44.47 41.29 43.58 3.6M
2021-12-21 52.40 55.06 41.22 43.67 19.2M
2021-12-20 42.74 42.80 34.41 36.77 8.7M
2021-12-17 43.03 46.52 42.21 43.27 3.8M
2021-12-16 46.01 46.63 42.58 43.59 2.1M
2021-12-15 46.64 47.00 42.40 45.78 3.0M
2021-12-14 42.93 48.50 42.59 46.94 3.0M
2021-12-13 44.18 46.82 41.13 44.85 3.0M
2021-12-10 46.88 48.00 43.61 44.10 1.9M
2021-12-09 49.55 50.97 44.59 45.86 1.9M
2021-12-08 48.70 51.54 46.70 49.98 1.8M
2021-12-07 45.70 49.80 44.94 47.65 2.2M
2021-12-06 44.65 45.43 42.20 43.96 1.8M
2021-12-03 49.13 49.90 43.49 45.85 3.0M
2021-12-02 48.66 50.83 47.39 48.35 1.8M
2021-12-01 53.65 53.72 48.07 48.79 2.5M
2021-11-30 54.59 55.89 49.62 53.49 2.2M
2021-11-29 57.36 58.63 54.13 54.62 1.7M
2021-11-26 55.10 61.71 55.09 55.96 1.9M
2021-11-24 51.95 58.58 51.22 58.05 3.6M
2021-11-23 51.50 53.25 49.54 52.57 2.6M
2021-11-22 53.49 55.45 50.81 52.77 3.7M
2021-11-19 48.94 55.82 48.70 53.19 6.2M
2021-11-18 48.49 51.42 46.30 48.44 6.8M
2021-11-17 49.11 53.96 45.51 47.07 12.8M
2021-11-16 60.39 63.80 57.78 61.69 3.0M
2021-11-15 65.95 66.72 58.44 60.51 6.0M
2021-11-12 72.60 73.50 67.80 68.80 2.5M
2021-11-11 72.97 75.75 71.19 72.43 2.6M
2021-11-10 74.29 77.37 68.16 69.40 5.3M
2021-11-09 87.00 87.99 78.05 78.41 4.7M
2021-11-08 93.11 95.53 85.51 89.49 5.7M
2021-11-05 82.81 94.00 82.55 90.91 15.0M
2021-11-04 69.00 100.00 62.10 84.40 38.9M
2021-11-03 52.05 62.75 51.20 56.66 13.8M
2021-11-02 46.04 69.28 44.21 58.07 28.3M
2021-11-01 43.22 47.68 42.18 46.11 3.5M
2021-10-29 44.93 45.20 42.97 43.13 2.1M
2021-10-27 46.61 48.61 44.49 44.61 2.3M
2021-10-26 47.70 49.20 46.72 47.17 2.1M
2021-10-25 45.62 49.55 45.39 47.81 3.2M
2021-10-22 45.74 46.70 44.11 45.71 2.3M
2021-10-21 46.60 47.71 44.65 46.56 3.6M
2021-10-20 47.50 48.80 45.53 46.39 4.0M
2021-10-19 50.08 51.35 47.23 47.50 3.7M
2021-10-18 49.99 52.64 49.16 50.16 3.3M
2021-10-15 54.00 54.00 49.60 49.69 3.7M
2021-10-14 53.09 57.20 52.25 53.37 3.6M
2021-10-13 52.41 56.59 50.55 54.99 3.7M
2021-10-12 51.31 52.51 50.11 51.88 2.1M
2021-10-11 51.19 52.12 47.77 51.08 3.8M
2021-10-08 53.52 54.77 51.12 51.49 2.2M
2021-10-07 52.94 54.56 50.20 53.62 3.9M
2021-10-06 56.88 59.98 52.12 52.51 6.1M
2021-10-05 54.95 57.47 54.74 57.17 3.4M
2021-10-04 59.41 61.67 54.24 54.31 4.2M
2021-10-01 61.45 61.93 56.64 60.52 4.2M
2021-09-30 63.00 63.52 60.04 62.08 4.3M
2021-09-29 66.00 67.58 60.06 62.14 6.9M
2021-09-28 65.54 67.88 61.68 64.99 8.8M
2021-09-27 62.14 70.28 61.90 68.53 11.0M
2021-09-24 59.40 66.68 58.15 61.94 14.9M
2021-09-23 50.37 62.67 50.33 60.12 16.5M
2021-09-22 59.03 60.60 48.83 52.31 23.7M
2021-09-21 48.10 52.99 47.29 52.86 5.8M
2021-09-20 45.94 48.98 45.68 48.26 4.1M
2021-09-17 43.97 48.76 43.11 48.51 6.1M
2021-09-16 43.39 45.43 41.38 43.95 4.4M
2021-09-15 39.76 45.51 39.01 43.92 6.6M
2021-09-14 46.96 47.00 41.50 41.79 7.9M
2021-09-13 50.50 50.67 46.51 47.12 5.7M
2021-09-10 50.32 52.66 49.07 50.64 5.8M
2021-09-09 47.00 51.19 46.55 49.72 8.6M
2021-09-08 48.09 48.52 44.57 46.49 6.7M
2021-09-07 47.30 50.71 46.89 47.84 7.9M
2021-09-03 58.51 58.77 46.58 50.20 27.8M
2021-09-02 52.29 54.85 52.29 54.35 6.3M
2021-09-01 53.13 54.98 51.32 51.96 9.2M
2021-08-31 53.64 62.07 53.20 56.85 13.6M
2021-08-30 52.93 56.95 50.63 53.26 15.5M
2021-08-27 51.24 65.09 49.29 58.34 44.0M
2021-08-26 84.01 86.36 67.60 70.85 25.0M
2021-08-25 83.47 96.63 78.51 80.86 29.1M
2021-08-24 122.41 123.37 115.53 117.83 5.1M
2021-08-23 104.99 116.87 103.20 115.61 3.4M
2021-08-20 102.04 107.20 99.56 104.06 3.0M
2021-08-19 106.00 107.04 99.04 101.23 2.8M
2021-08-18 102.31 113.89 102.17 106.17 3.6M
2021-08-17 111.20 116.35 97.93 104.62 5.4M
2021-08-16 122.57 124.79 113.30 116.67 3.5M
2021-08-13 123.38 124.80 116.16 122.57 3.7M
2021-08-12 109.96 126.51 108.33 120.30 6.8M
2021-08-11 108.76 110.78 103.69 108.97 2.9M
2021-08-10 104.00 109.88 101.10 108.62 3.4M
2021-08-09 94.90 106.35 94.60 104.99 4.0M
2021-08-06 100.51 101.59 92.71 96.41 4.3M
2021-08-05 90.41 101.97 89.85 101.59 5.7M
2021-08-04 81.63 90.25 80.68 88.26 4.3M
2021-08-03 86.75 93.63 82.09 84.86 10.3M
2021-08-02 77.20 87.00 75.00 79.98 13.3M
2021-07-30 87.85 95.15 65.00 69.53 25.2M
2021-07-29 145.00 146.16 98.35 103.35 20.6M
2021-07-28 130.01 142.75 126.03 135.30 5.8M
2021-07-27 119.56 128.22 113.70 127.50 3.6M
2021-07-26 125.63 132.96 114.51 119.99 4.2M
2021-07-23 124.50 126.69 113.00 123.38 3.7M
2021-07-22 118.10 130.47 112.72 126.61 7.3M
2021-07-21 94.30 120.75 94.30 117.60 9.3M
2021-07-20 86.28 91.49 80.57 90.83 2.8M
2021-07-19 73.44 85.41 72.80 82.26 2.9M
2021-07-16 86.19 88.12 77.94 80.09 2.6M
2021-07-15 93.51 95.76 81.52 82.43 3.8M
2021-07-14 105.68 105.68 96.60 97.00 1.9M
2021-07-13 99.37 106.29 99.22 103.80 2.2M
2021-07-12 100.15 106.39 97.61 99.32 2.9M
2021-07-09 107.55 113.27 92.00 95.34 7.3M
2021-07-08 92.89 107.55 90.54 106.00 3.9M
2021-07-07 96.03 98.70 92.11 96.76 2.8M
2021-07-06 89.88 93.76 87.40 92.80 1.9M
2021-07-02 89.40 92.88 86.14 90.05 1.7M
2021-07-01 85.60 91.58 85.23 88.77 2.2M
2021-06-30 82.48 87.65 80.75 85.44 2.1M
2021-06-29 85.09 85.74 80.76 82.97 1.7M
2021-06-28 80.34 87.10 79.35 85.48 2.8M
2021-06-25 81.36 84.25 78.38 78.41 3.4M
2021-06-24 79.23 87.28 79.11 81.46 3.1M
2021-06-23 80.70 81.45 74.72 77.56 2.5M
2021-06-22 88.43 89.15 72.48 77.63 6.5M
2021-06-21 80.52 92.50 79.01 89.72 4.5M
2021-06-18 78.00 81.48 77.75 79.65 1.7M
2021-06-17 78.81 82.80 77.87 78.60 2.1M
2021-06-16 72.00 80.99 71.16 80.27 2.9M
2021-06-15 74.91 75.84 71.55 72.10 1.3M
2021-06-14 79.79 79.79 73.73 75.79 2.2M
2021-06-11 68.91 86.92 67.98 77.00 9.0M
2021-06-10 65.80 67.57 63.39 66.35 1.3M
2021-06-09 69.02 69.88 65.45 66.38 1.4M
2021-06-08 69.33 73.26 66.06 68.96 2.2M
2021-06-07 64.98 76.10 62.57 67.59 7.9M
2021-06-04 62.74 64.80 61.95 64.16 1.5M
2021-06-03 58.52 62.51 57.60 62.06 1.4M
2021-06-02 57.96 61.30 56.50 60.70 1.7M
2021-06-01 54.29 57.22 53.19 57.06 1.2M
2021-05-28 56.01 58.22 53.53 53.92 1.4M
2021-05-27 51.71 55.60 51.01 55.60 1.9M
2021-05-26 48.28 53.42 48.11 50.90 2.1M
2021-05-25 48.09 49.89 46.64 47.77 1.3M
2021-05-24 50.73 52.06 45.74 48.28 2.4M
2021-05-21 50.04 54.82 48.68 50.02 2.8M
2021-05-20 48.00 51.67 47.44 49.39 1.7M
2021-05-19 45.43 48.00 43.80 47.96 1.6M
2021-05-18 44.23 48.49 43.05 46.72 2.0M
2021-05-17 41.00 44.06 40.10 43.88 1.1M
2021-05-14 38.01 41.19 37.49 40.92 1.0M
2021-05-13 37.90 39.23 36.41 37.78 0.8M
2021-05-12 39.14 39.90 37.36 37.49 0.8M
2021-05-11 36.35 39.77 36.05 39.23 0.9M
2021-05-10 41.44 41.74 38.23 38.62 0.8M
2021-05-07 41.68 43.18 40.83 41.43 0.6M
2021-05-06 41.13 41.98 38.81 41.79 1.1M
2021-05-05 41.80 43.00 41.28 42.02 0.8M
2021-05-04 41.19 43.52 40.41 41.15 1.2M
2021-05-03 46.89 47.35 42.21 42.99 1.6M
2021-04-30 46.33 48.86 46.09 46.80 1.2M
2021-04-29 48.06 48.91 45.60 47.57 1.9M
2021-04-28 42.87 47.65 42.61 47.10 2.0M
2021-04-27 45.33 48.46 42.25 44.34 3.9M
2021-04-26 40.54 42.56 38.61 41.81 1.5M
2021-04-23 37.11 40.65 36.61 39.59 2.1M
2021-04-22 35.27 37.30 34.09 36.08 1.4M
2021-04-21 32.32 36.70 31.50 34.87 2.2M
2021-04-20 33.66 33.69 31.44 32.15 1.3M
2021-04-19 34.46 35.80 33.32 33.99 1.2M
2021-04-16 34.65 35.33 33.68 34.85 1.0M
2021-04-15 36.21 36.67 34.70 35.09 0.8M
2021-04-14 36.31 37.56 35.21 35.67 1.1M
2021-04-13 36.39 36.72 34.75 36.03 1.8M
2021-04-12 41.02 41.05 35.75 35.96 2.6M
2021-04-09 41.69 42.27 40.80 41.57 0.6M
2021-04-08 41.49 42.43 40.35 42.10 1.0M
2021-04-07 42.98 43.05 41.15 41.46 1.0M
2021-04-06 44.69 44.73 42.61 42.82 1.1M
2021-04-05 47.48 47.68 44.60 44.83 0.8M
2021-04-01 46.04 47.74 45.10 46.87 1.1M
2021-03-31 45.24 47.93 44.23 44.95 1.3M
2021-03-30 44.40 44.60 42.03 43.96 2.2M
2021-03-29 46.67 47.35 44.43 44.48 1.1M
2021-03-26 48.13 49.39 45.90 46.57 1.7M
2021-03-25 46.61 51.07 45.11 49.71 1.9M
2021-03-24 52.32 53.34 48.23 48.81 1.5M
2021-03-23 54.91 55.25 50.72 52.39 2.1M
2021-03-22 58.48 59.89 55.02 55.81 1.8M
2021-03-19 57.03 59.49 55.35 57.77 2.4M
2021-03-18 60.75 62.30 55.61 56.25 3.5M
2021-03-17 52.33 63.65 51.04 62.52 9.3M
2021-03-16 53.56 54.61 51.51 52.16 1.5M
2021-03-15 53.79 56.77 51.78 52.71 1.7M
2021-03-12 52.44 54.68 51.20 53.44 1.3M
2021-03-11 52.17 54.75 52.04 54.29 1.6M
2021-03-10 54.00 54.35 49.01 51.60 2.6M
2021-03-09 48.00 52.98 47.21 52.05 3.0M
2021-03-08 42.97 46.01 42.69 45.02 1.5M
2021-03-05 45.26 45.46 35.62 43.41 4.1M
2021-03-04 48.05 50.26 42.33 44.48 3.0M
2021-03-03 52.12 52.96 47.89 48.70 2.2M
2021-03-02 51.00 55.84 50.32 51.55 3.3M
2021-03-01 51.05 53.50 49.52 50.06 2.6M
2021-02-26 51.10 52.00 47.79 48.58 2.3M
2021-02-25 52.80 57.48 50.01 50.88 3.6M
2021-02-24 52.99 54.59 51.32 53.06 2.4M
2021-02-23 50.49 54.85 47.50 52.37 4.0M
2021-02-22 65.74 65.74 51.70 53.02 12.3M
2021-02-19 52.00 57.67 50.33 55.76 5.9M
2021-02-18 50.00 51.75 49.00 51.00 2.8M
2021-02-17 50.25 53.85 49.25 51.22 4.1M
2021-02-16 50.61 59.39 49.38 51.83 12.5M
2021-02-12 46.60 47.63 43.63 46.12 5.3M
2021-02-11 50.40 52.25 48.00 48.19 3.6M
2021-02-10 52.36 52.67 46.63 49.29 10.4M
2021-02-09 57.79 65.72 55.63 57.56 7.5M
2021-02-08 52.11 69.00 48.20 60.67 29.6M
2021-02-05 54.02 64.83 44.25 44.80 21.9M
2021-02-04 100.77 117.54 63.01 63.43 47.5M
2021-02-03 62.74 90.00 59.50 87.95 54.5M
2021-02-02 33.39 74.50 32.06 55.44 76.1M
2021-02-01 20.50 23.53 19.01 22.99 3.3M
2021-01-29 19.37 20.53 18.33 19.82 2.3M
2021-01-28 20.38 22.20 17.15 18.72 3.3M
2021-01-27 19.49 23.70 17.35 19.75 7.1M
2021-01-26 15.43 20.58 14.48 19.43 7.7M
2021-01-25 13.62 15.80 13.22 15.68 4.3M
2021-01-22 11.75 13.78 11.71 12.87 3.0M
2021-01-21 12.48 12.48 11.64 12.08 1.4M
2021-01-20 12.61 13.29 11.77 12.24 2.4M
2021-01-19 11.17 13.68 10.90 12.97 5.4M
2021-01-15 10.38 10.99 9.98 10.57 2.3M
2021-01-14 11.44 11.48 9.70 10.48 5.8M
2021-01-13 8.31 12.99 8.17 11.45 25.0M
2021-01-12 8.37 8.58 8.06 8.18 0.8M
2021-01-11 8.38 8.67 8.22 8.29 1.0M
2021-01-08 8.43 8.62 8.19 8.38 0.9M
2021-01-07 8.38 8.53 8.15 8.42 1.2M
2021-01-06 7.77 8.60 7.75 8.18 2.5M
2021-01-05 7.09 7.74 6.89 7.68 2.6M
2021-01-04 6.84 7.27 6.78 7.09 0.9M