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
2022-12-30 28.37 29.56 27.25 29.54 1.0M
2022-12-29 27.89 29.68 27.76 28.93 1.2M
2022-12-28 28.60 28.97 27.00 27.82 1.3M
2022-12-27 31.44 31.65 28.50 28.67 1.4M
2022-12-23 33.27 33.99 31.12 31.68 1.1M
2022-12-22 36.44 36.54 28.06 33.25 3.2M
2022-12-21 37.80 39.53 36.81 36.89 0.9M
2022-12-20 37.37 39.09 37.01 37.73 0.7M
2022-12-19 38.43 38.76 37.06 38.10 0.7M
2022-12-16 38.87 40.56 37.54 38.70 1.2M
2022-12-15 43.50 44.39 39.21 39.57 1.2M
2022-12-14 44.60 45.43 43.20 44.12 1.0M
2022-12-13 43.26 45.13 41.12 44.16 1.6M
2022-12-12 38.80 42.56 38.07 42.15 1.9M
2022-12-09 38.50 40.61 38.11 38.73 1.1M
2022-12-08 36.73 39.98 35.75 38.49 1.8M
2022-12-07 33.49 38.50 33.02 36.91 2.2M
2022-12-06 33.74 35.28 33.12 33.62 1.0M
2022-12-05 35.31 35.65 33.50 33.74 0.8M
2022-12-02 34.00 36.47 33.71 35.83 1.2M
2022-12-01 34.76 35.15 33.29 34.14 0.7M
2022-11-30 34.44 34.92 33.44 34.83 1.1M
2022-11-29 33.91 36.19 33.74 34.40 1.0M
2022-11-28 34.66 35.64 33.80 33.91 0.6M
2022-11-25 33.50 35.32 33.10 34.92 0.4M
2022-11-23 33.11 34.39 32.69 33.64 0.7M
2022-11-22 32.52 33.17 31.70 32.90 1.4M
2022-11-21 32.86 34.05 31.30 32.61 0.9M
2022-11-18 34.80 36.50 29.50 33.33 4.2M
2022-11-17 34.73 36.48 33.50 34.56 1.2M
2022-11-16 39.06 40.15 34.68 34.87 2.0M
2022-11-15 42.07 43.12 39.59 40.10 1.4M
2022-11-14 37.55 44.28 37.55 41.15 4.4M
2022-11-11 34.71 38.97 34.56 37.60 1.8M
2022-11-10 35.54 36.02 34.58 34.96 0.8M
2022-11-09 35.40 35.50 33.85 34.59 0.5M
2022-11-08 34.01 36.60 34.01 34.89 1.0M
2022-11-07 35.02 37.75 33.97 34.11 1.2M
2022-11-04 34.46 35.38 33.20 35.27 0.7M
2022-11-03 35.92 38.80 34.00 34.21 1.4M
2022-11-02 35.69 36.66 31.32 35.72 2.6M
2022-11-01 36.90 37.90 35.60 35.96 0.8M
2022-10-31 36.95 38.53 36.23 36.44 0.9M
2022-10-28 35.04 36.76 34.59 36.76 1.0M
2022-10-27 35.33 36.18 34.72 34.83 0.6M
2022-10-26 34.05 35.99 34.05 35.55 0.6M
2022-10-25 34.20 36.93 34.00 34.31 0.9M
2022-10-24 34.50 34.95 33.40 34.07 0.6M
2022-10-21 33.87 35.15 33.16 34.99 0.7M
2022-10-20 32.93 34.42 32.63 33.94 0.8M
2022-10-19 34.50 35.00 32.75 33.28 0.8M
2022-10-18 36.70 37.20 34.59 34.92 0.7M
2022-10-17 36.81 38.45 35.89 35.92 1.2M
2022-10-14 37.87 38.00 35.78 36.46 1.0M
2022-10-13 35.49 37.92 34.59 37.21 1.2M
2022-10-12 35.50 37.13 33.69 35.86 1.9M
2022-10-11 36.47 37.22 35.10 35.64 0.9M
2022-10-10 38.94 39.35 34.77 36.32 2.0M
2022-10-07 42.02 42.76 39.14 39.93 2.0M
2022-10-06 40.70 46.29 40.52 42.35 4.3M
2022-10-05 41.30 41.58 39.65 40.97 1.0M
2022-10-04 41.99 42.98 40.96 41.72 1.2M
2022-10-03 42.00 42.77 39.70 41.50 1.7M
2022-09-30 42.63 44.80 41.08 41.82 2.0M
2022-09-29 42.90 45.97 42.20 43.07 2.8M
2022-09-28 48.85 50.77 41.34 43.84 6.0M
2022-09-27 46.00 46.90 43.32 46.18 3.6M
2022-09-26 40.75 47.67 40.75 45.19 7.6M
2022-09-23 38.35 44.62 38.11 41.87 13.8M
2022-09-22 37.92 51.59 36.88 51.06 23.6M
2022-09-21 37.71 41.24 36.11 37.64 7.2M
2022-09-20 30.01 39.73 29.70 38.91 7.6M
2022-09-19 30.68 31.23 29.67 30.30 1.2M
2022-09-16 31.00 32.44 30.20 31.04 1.3M
2022-09-15 32.80 33.60 31.54 31.58 1.1M
2022-09-14 30.56 33.03 29.51 32.92 1.8M
2022-09-13 32.00 35.58 30.82 30.87 2.7M
2022-09-12 34.39 34.48 31.82 33.38 1.7M
2022-09-09 30.08 33.50 29.39 32.80 3.3M
2022-09-08 29.55 30.13 28.54 29.61 1.3M
2022-09-07 28.15 30.80 28.01 29.32 2.4M
2022-09-06 25.04 28.72 25.04 28.36 3.0M
2022-09-02 25.50 25.52 24.40 24.68 0.9M
2022-09-01 25.56 25.92 24.91 25.34 1.0M
2022-08-31 26.09 26.49 24.82 25.73 1.2M
2022-08-30 26.82 27.44 25.08 26.24 1.9M
2022-08-29 28.58 30.30 25.17 26.12 3.4M
2022-08-26 30.12 30.34 28.10 29.39 4.7M
2022-08-25 28.50 28.55 26.08 27.28 3.1M
2022-08-24 25.54 28.37 25.28 27.83 3.3M
2022-08-23 24.66 26.89 23.50 25.31 2.5M
2022-08-22 24.50 26.35 24.03 24.61 1.8M
2022-08-19 26.00 27.19 24.61 25.58 2.6M
2022-08-18 30.05 33.33 25.12 26.47 19.3M
2022-08-17 24.08 34.87 23.75 25.72 35.0M
2022-08-16 20.08 20.86 19.47 20.21 2.1M
2022-08-15 20.32 20.95 19.75 20.19 0.9M
2022-08-12 19.95 21.32 19.74 20.42 1.4M
2022-08-11 19.88 21.48 19.50 19.85 1.3M
2022-08-10 21.08 21.10 19.64 19.82 0.9M
2022-08-09 19.10 20.22 19.06 20.21 1.2M
2022-08-08 17.40 20.95 17.37 19.42 3.9M
2022-08-05 17.26 17.56 16.81 17.50 1.9M
2022-08-04 19.00 19.30 17.00 17.16 1.9M
2022-08-03 18.99 19.46 17.56 18.50 2.3M
2022-08-02 17.50 20.32 17.41 19.38 3.3M
2022-08-01 16.33 18.16 15.90 17.95 3.3M
2022-07-29 16.99 17.17 15.85 16.33 2.1M
2022-07-28 18.23 18.49 16.75 16.84 2.6M
2022-07-27 14.40 19.00 13.84 18.69 13.4M
2022-07-26 21.25 21.81 20.75 21.72 0.5M
2022-07-25 23.00 23.00 21.30 21.69 0.8M
2022-07-22 23.60 23.83 21.45 22.93 1.3M
2022-07-21 24.16 24.93 23.15 23.64 1.1M
2022-07-20 24.36 25.55 23.85 24.21 0.7M
2022-07-19 23.94 24.96 23.75 24.36 0.7M
2022-07-18 24.00 24.62 23.33 23.57 0.6M
2022-07-15 23.78 24.17 23.15 23.91 0.9M
2022-07-14 23.20 23.42 21.82 23.27 0.8M
2022-07-13 22.95 23.90 22.77 23.40 0.6M
2022-07-12 23.34 23.93 22.89 23.23 0.6M
2022-07-11 24.08 24.52 22.84 23.34 0.7M
2022-07-08 24.51 25.27 23.88 24.28 0.8M
2022-07-07 24.34 25.63 24.34 24.91 0.9M
2022-07-06 26.01 26.99 24.25 24.43 1.1M
2022-07-05 26.44 27.13 26.00 26.49 0.7M
2022-07-01 27.88 28.74 25.82 26.51 0.8M
2022-06-30 29.24 30.08 27.87 28.12 0.9M
2022-06-29 29.17 29.99 28.30 29.75 0.4M
2022-06-28 30.52 30.90 28.61 29.47 0.7M
2022-06-27 30.50 31.12 29.90 30.85 0.6M
2022-06-24 30.80 31.57 29.42 30.44 1.2M
2022-06-23 29.27 31.11 28.30 30.80 1.1M
2022-06-22 26.59 29.49 26.53 29.27 1.4M
2022-06-21 27.30 28.00 26.02 26.61 0.7M
2022-06-17 26.54 28.67 26.54 26.92 0.9M
2022-06-16 25.57 26.50 24.76 26.43 0.5M
2022-06-15 24.25 27.03 24.09 26.80 0.8M
2022-06-14 23.08 24.70 22.31 24.45 0.8M
2022-06-13 25.58 26.41 22.31 22.67 1.4M
2022-06-10 25.27 28.00 24.91 27.49 0.9M
2022-06-09 28.22 28.45 25.81 25.87 0.6M
2022-06-08 28.39 29.69 27.95 28.20 0.7M
2022-06-07 28.01 29.77 27.71 28.88 0.7M
2022-06-06 28.85 29.82 27.49 27.93 0.7M
2022-06-03 27.21 30.74 27.02 29.06 1.7M
2022-06-02 26.31 28.36 25.87 27.56 0.8M
2022-06-01 30.97 31.17 26.70 26.82 2.1M
2022-05-31 27.00 37.00 26.64 30.60 8.9M
2022-05-27 25.91 27.19 24.65 26.66 0.8M
2022-05-26 26.64 27.64 25.44 25.50 0.7M
2022-05-25 24.69 26.85 24.52 26.64 0.7M
2022-05-24 27.64 27.65 24.59 25.06 1.1M
2022-05-23 25.15 27.68 25.15 27.23 1.3M
2022-05-20 24.95 25.89 23.37 25.15 1.8M
2022-05-19 21.91 24.09 21.91 23.98 0.9M
2022-05-18 22.90 23.22 21.65 22.28 0.9M
2022-05-17 21.25 22.97 21.25 22.76 1.0M
2022-05-16 18.86 22.47 18.81 20.82 1.6M
2022-05-13 18.13 20.49 18.00 19.24 1.0M
2022-05-12 16.13 18.48 15.72 17.63 1.2M
2022-05-11 19.38 19.78 17.03 17.22 1.4M
2022-05-10 19.29 20.02 18.30 19.78 1.1M
2022-05-09 19.50 20.29 18.55 18.93 1.7M
2022-05-06 20.24 20.70 19.43 20.05 1.0M
2022-05-05 20.89 21.05 19.72 20.75 0.9M
2022-05-04 21.14 21.22 19.27 21.11 1.4M
2022-05-03 20.81 21.38 20.17 21.08 0.7M
2022-05-02 20.68 22.44 19.80 20.80 1.4M
2022-04-29 20.85 22.10 20.68 20.87 1.1M
2022-04-28 21.34 21.36 19.79 20.90 1.3M
2022-04-27 22.07 22.50 20.60 21.11 1.7M
2022-04-26 20.64 24.50 20.62 21.55 4.9M
2022-04-25 18.65 20.73 18.11 20.61 2.2M
2022-04-22 18.22 20.87 18.22 19.01 2.8M
2022-04-21 21.01 21.01 18.07 18.51 3.1M
2022-04-20 21.42 22.10 20.34 20.39 2.2M
2022-04-19 19.27 22.71 18.65 22.46 7.9M
2022-04-18 26.00 26.04 24.46 25.31 1.6M
2022-04-14 26.94 27.02 25.83 26.25 0.9M
2022-04-13 26.02 27.83 26.02 26.94 1.4M
2022-04-12 26.57 27.88 25.70 26.17 1.1M
2022-04-11 26.65 27.30 25.55 26.05 1.2M
2022-04-08 28.13 28.33 26.93 27.09 1.4M
2022-04-07 28.95 29.00 25.11 28.05 4.1M
2022-04-06 30.43 30.67 28.42 29.20 3.3M
2022-04-05 38.71 39.09 30.60 31.23 6.9M
2022-04-04 38.00 38.68 36.88 38.47 1.1M
2022-04-01 37.14 37.97 36.53 37.95 0.9M
2022-03-31 38.67 39.15 36.90 37.14 1.2M
2022-03-30 39.98 42.82 38.23 38.54 1.9M
2022-03-29 40.54 41.68 39.66 39.98 1.0M
2022-03-28 40.63 41.01 38.08 40.14 0.7M
2022-03-25 40.50 41.39 39.82 40.17 0.6M
2022-03-24 39.79 41.29 39.60 40.83 1.0M
2022-03-23 38.51 43.65 38.31 39.82 2.2M
2022-03-22 38.36 39.71 38.18 38.94 0.7M
2022-03-21 39.22 39.47 37.50 38.22 0.6M
2022-03-18 38.64 40.35 38.63 39.08 1.0M
2022-03-17 36.95 39.74 36.69 39.13 0.8M
2022-03-16 35.50 37.27 35.06 37.19 0.8M
2022-03-15 32.65 34.95 32.44 34.85 0.7M
2022-03-14 35.87 36.09 32.30 32.60 1.0M
2022-03-11 37.50 37.76 35.91 35.91 0.5M
2022-03-10 36.93 37.74 36.04 37.65 0.6M
2022-03-09 36.50 38.95 35.75 37.46 1.0M
2022-03-08 34.90 36.46 32.77 35.55 1.5M
2022-03-07 36.75 37.50 34.78 34.89 1.2M
2022-03-04 37.00 38.44 36.00 37.31 1.0M
2022-03-03 39.91 40.39 36.53 37.11 2.2M
2022-03-02 40.70 41.55 39.20 40.62 0.8M
2022-03-01 42.06 43.30 39.88 40.17 0.9M
2022-02-28 41.80 43.71 41.36 42.51 0.8M
2022-02-25 42.20 42.80 40.05 42.51 0.8M
2022-02-24 36.03 42.48 36.03 42.01 1.8M
2022-02-23 42.01 42.68 38.26 38.33 1.3M
2022-02-22 43.89 44.83 41.33 41.51 1.4M
2022-02-18 44.85 46.48 43.73 45.29 1.2M
2022-02-17 48.06 48.73 44.92 44.97 1.0M
2022-02-16 48.75 49.38 47.25 48.76 0.7M
2022-02-15 49.21 51.14 48.51 49.22 0.9M
2022-02-14 50.35 51.45 48.31 48.70 1.2M
2022-02-11 56.49 56.49 48.50 51.01 3.0M
2022-02-10 47.75 62.49 47.50 53.05 9.6M
2022-02-09 46.51 49.64 46.51 49.22 1.4M
2022-02-08 46.67 47.42 44.52 47.12 0.9M
2022-02-07 47.65 48.89 46.31 47.04 1.2M
2022-02-04 45.55 49.00 44.73 47.81 1.7M
2022-02-03 44.14 46.43 43.96 45.08 0.9M
2022-02-02 45.83 46.55 44.16 45.73 1.4M
2022-02-01 44.12 49.75 42.90 46.01 2.9M
2022-01-31 40.03 45.49 39.84 44.25 1.7M
2022-01-28 37.55 39.96 36.51 39.75 1.4M
2022-01-27 40.54 40.70 37.43 37.66 1.0M
2022-01-26 41.00 41.49 38.32 39.45 1.4M
2022-01-25 37.94 41.08 37.65 40.02 1.1M
2022-01-24 33.82 39.78 33.50 39.54 2.9M
2022-01-21 36.62 37.60 35.00 36.33 2.5M
2022-01-20 40.87 41.95 36.90 37.41 2.7M
2022-01-19 42.00 42.97 40.04 41.17 1.7M
2022-01-18 44.69 44.76 41.33 41.48 2.3M
2022-01-14 44.93 46.43 44.10 45.88 1.4M
2022-01-13 48.15 49.12 45.10 45.69 1.6M
2022-01-12 49.34 49.95 47.42 48.49 1.8M
2022-01-11 47.82 50.39 46.70 49.64 2.1M
2022-01-10 47.20 48.99 45.24 48.38 1.3M
2022-01-07 50.00 51.61 46.18 47.95 2.6M
2022-01-06 49.62 52.02 46.86 49.09 2.6M
2022-01-05 48.15 55.00 47.41 49.49 6.4M
2022-01-04 48.71 49.74 45.82 48.19 2.2M
2022-01-03 44.80 49.85 43.50 47.94 3.7M