SAGE Therapeutics

SAGE
🏛️ usa →
8.68
Last Update: 2025-07-30
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
2023-12-29 22.08 22.08 21.64 21.67 0.5M
2023-12-28 22.30 22.76 21.80 22.06 0.7M
2023-12-27 22.25 22.38 21.84 22.26 0.5M
2023-12-26 22.07 22.40 21.90 22.17 0.5M
2023-12-22 21.75 22.43 21.49 21.85 0.6M
2023-12-21 21.16 21.69 21.08 21.47 0.6M
2023-12-20 22.01 22.07 20.83 20.88 0.8M
2023-12-19 21.46 22.24 21.15 22.22 0.7M
2023-12-18 21.56 21.65 21.03 21.15 0.7M
2023-12-15 21.51 22.03 21.20 21.66 2.6M
2023-12-14 22.00 22.00 20.82 21.21 1.2M
2023-12-13 19.82 21.37 19.73 21.35 1.2M
2023-12-12 19.94 19.94 19.35 19.80 0.7M
2023-12-11 19.87 20.13 19.38 20.02 0.9M
2023-12-08 20.76 20.95 19.98 20.01 0.8M
2023-12-07 20.88 21.22 20.51 20.89 0.6M
2023-12-06 20.95 21.15 20.58 20.85 0.6M
2023-12-05 20.52 20.98 20.23 20.82 0.7M
2023-12-04 20.12 20.84 19.81 20.84 0.7M
2023-12-01 19.48 20.40 18.85 20.39 0.9M
2023-11-30 19.76 20.16 19.46 19.58 0.6M
2023-11-29 19.33 19.94 19.28 19.48 0.7M
2023-11-28 19.03 19.31 18.44 19.27 0.7M
2023-11-27 19.43 19.50 18.75 19.11 0.5M
2023-11-24 19.40 19.87 19.37 19.50 0.3M
2023-11-22 19.60 19.73 19.13 19.43 0.4M
2023-11-21 19.56 19.75 19.19 19.34 0.7M
2023-11-20 19.26 19.74 18.86 19.72 0.7M
2023-11-17 18.77 19.42 18.66 19.16 0.9M
2023-11-16 19.14 19.14 18.20 18.58 0.8M
2023-11-15 19.24 19.88 19.20 19.21 0.8M
2023-11-14 18.31 19.31 18.18 19.29 1.3M
2023-11-13 16.80 17.32 16.52 17.31 0.9M
2023-11-10 17.37 17.40 16.78 17.10 1.0M
2023-11-09 18.52 18.80 17.10 17.24 1.2M
2023-11-08 20.00 20.00 18.28 18.50 1.1M
2023-11-07 18.03 19.73 17.97 19.63 1.6M
2023-11-06 21.40 21.52 20.55 20.61 1.5M
2023-11-03 19.66 21.38 19.66 21.29 1.3M
2023-11-02 19.86 20.18 19.44 19.56 0.7M
2023-11-01 18.66 19.76 18.60 19.70 1.0M
2023-10-31 18.38 18.83 18.32 18.73 0.8M
2023-10-30 17.78 18.71 17.78 18.61 1.4M
2023-10-27 18.72 18.72 17.68 17.72 0.8M
2023-10-26 18.69 18.75 18.21 18.59 0.8M
2023-10-25 18.77 18.95 18.28 18.30 0.7M
2023-10-24 18.65 19.53 18.65 19.11 0.8M
2023-10-23 18.37 18.80 18.01 18.37 0.9M
2023-10-20 18.28 18.60 18.04 18.40 0.6M
2023-10-19 19.22 19.29 18.22 18.24 1.0M
2023-10-18 19.81 20.13 19.14 19.22 0.8M
2023-10-17 19.54 20.17 19.34 19.64 0.7M
2023-10-16 19.58 19.89 18.87 19.54 0.6M
2023-10-13 19.24 19.61 18.99 19.58 0.7M
2023-10-12 19.72 19.72 18.54 18.97 0.9M
2023-10-11 20.13 20.41 19.42 19.77 0.7M
2023-10-10 19.84 20.40 19.84 20.21 0.6M
2023-10-09 19.75 19.95 19.30 19.76 0.5M
2023-10-06 19.91 20.07 19.50 19.86 0.7M
2023-10-05 19.67 20.36 19.49 20.14 1.0M
2023-10-04 20.01 20.02 19.47 19.67 1.7M
2023-10-03 19.71 20.13 19.47 20.08 0.8M
2023-10-02 20.59 20.62 19.70 19.76 1.0M
2023-09-29 20.92 20.98 20.30 20.58 0.8M
2023-09-28 21.03 21.55 20.22 20.72 1.1M
2023-09-27 20.77 21.35 20.61 21.31 1.1M
2023-09-26 19.36 20.99 19.21 20.84 1.3M
2023-09-25 19.48 19.58 19.20 19.26 1.1M
2023-09-22 19.63 20.00 19.37 19.56 0.9M
2023-09-21 19.87 19.87 19.28 19.60 1.1M
2023-09-20 20.45 20.65 19.85 19.90 1.3M
2023-09-19 20.48 20.67 20.03 20.45 1.3M
2023-09-18 21.03 21.06 19.97 20.30 2.0M
2023-09-15 21.59 21.75 20.53 21.02 5.6M
2023-09-14 22.80 23.18 21.20 21.49 2.4M
2023-09-13 23.69 23.96 22.49 22.66 2.0M
2023-09-12 21.57 23.59 21.53 23.44 1.7M
2023-09-11 21.65 22.24 21.46 21.65 1.2M
2023-09-08 20.97 21.86 20.56 21.61 1.5M
2023-09-07 20.52 21.10 20.21 20.89 1.1M
2023-09-06 20.62 20.95 20.37 20.64 0.9M
2023-09-05 20.15 20.66 19.75 20.57 1.5M
2023-09-01 20.22 20.66 20.10 20.29 1.3M
2023-08-31 19.67 20.45 19.67 20.00 1.2M
2023-08-30 19.96 20.19 19.48 19.72 0.9M
2023-08-29 19.95 20.25 19.70 19.86 0.6M
2023-08-28 19.76 20.23 19.65 19.94 0.7M
2023-08-25 19.65 20.20 19.48 19.93 0.6M
2023-08-24 19.68 19.82 19.43 19.77 0.6M
2023-08-23 19.84 20.38 19.74 19.75 0.8M
2023-08-22 19.56 19.90 19.41 19.75 1.0M
2023-08-21 19.80 20.02 19.56 19.63 1.0M
2023-08-18 19.82 20.33 19.64 19.87 1.4M
2023-08-17 20.31 20.48 19.75 20.01 1.5M
2023-08-16 21.04 21.30 20.34 20.37 2.1M
2023-08-15 21.60 21.65 20.60 21.25 1.5M
2023-08-14 21.55 21.84 20.84 21.63 1.8M
2023-08-11 19.47 21.81 19.44 21.77 3.1M
2023-08-10 18.88 19.71 18.55 19.36 2.2M
2023-08-09 18.97 19.50 18.60 18.99 2.9M
2023-08-08 16.70 19.08 16.60 18.93 7.4M
2023-08-07 18.80 19.53 16.52 16.75 19.7M
2023-08-04 36.00 36.66 35.63 36.10 1.7M
2023-08-03 36.74 37.17 35.97 36.01 1.3M
2023-08-02 35.39 36.93 35.38 36.74 1.3M
2023-08-01 34.51 36.30 33.53 36.00 1.8M
2023-07-31 35.11 35.64 33.51 34.68 1.8M
2023-07-28 35.95 36.08 34.18 34.96 1.9M
2023-07-27 36.88 36.99 35.79 35.80 1.5M
2023-07-26 41.36 41.67 35.65 36.21 3.8M
2023-07-25 43.69 43.82 39.57 41.84 3.2M
2023-07-24 44.64 44.73 43.74 43.95 0.6M
2023-07-21 45.86 46.31 44.57 44.73 0.4M
2023-07-20 45.39 45.89 45.03 45.53 0.6M
2023-07-19 45.65 46.43 45.21 45.59 0.9M
2023-07-18 46.32 46.52 45.46 45.90 0.5M
2023-07-17 46.82 47.78 46.47 46.47 0.5M
2023-07-14 47.56 48.15 46.48 46.59 0.4M
2023-07-13 47.94 48.72 47.48 47.59 0.5M
2023-07-12 49.63 49.74 47.53 47.73 0.5M
2023-07-11 47.19 49.30 46.74 48.98 0.9M
2023-07-10 45.75 47.65 45.43 47.32 0.7M
2023-07-07 45.59 46.71 44.90 45.76 0.8M
2023-07-06 46.48 46.84 45.57 45.59 0.7M
2023-07-05 48.07 48.46 46.74 47.14 1.0M
2023-07-03 46.94 48.19 46.76 48.17 0.4M
2023-06-30 47.09 47.36 46.33 47.02 0.6M
2023-06-29 46.84 47.76 46.51 46.97 1.0M
2023-06-28 47.10 47.16 46.07 46.84 1.0M
2023-06-27 48.10 48.38 46.87 47.05 0.9M
2023-06-26 49.54 50.19 47.91 47.93 0.8M
2023-06-23 54.04 54.17 49.45 49.76 3.8M
2023-06-22 55.46 56.37 54.57 54.60 0.5M
2023-06-21 54.99 55.61 53.16 55.22 0.5M
2023-06-20 55.23 56.00 54.51 55.38 0.5M
2023-06-16 56.66 56.94 54.38 55.23 1.4M
2023-06-15 57.94 58.06 55.98 56.10 0.8M
2023-06-14 58.90 59.62 57.81 58.04 0.5M
2023-06-13 57.70 59.37 57.59 58.77 0.9M
2023-06-12 59.64 59.99 57.05 57.66 0.7M
2023-06-09 57.03 59.68 56.46 59.54 1.0M
2023-06-08 56.34 56.97 55.43 56.70 0.4M
2023-06-07 54.03 57.02 53.59 56.53 0.8M
2023-06-06 52.06 54.35 52.06 53.74 0.5M
2023-06-05 49.57 52.11 49.09 51.93 0.6M
2023-06-02 50.04 50.24 48.75 49.82 0.4M
2023-06-01 49.36 50.11 49.00 49.56 0.2M
2023-05-31 49.78 51.03 48.89 49.50 0.4M
2023-05-30 50.00 51.15 49.34 49.60 0.4M
2023-05-26 49.36 50.44 48.89 50.23 0.3M
2023-05-25 51.37 51.37 48.90 49.15 0.5M
2023-05-24 51.81 52.05 51.03 51.64 0.4M
2023-05-23 53.38 54.50 52.01 52.44 0.5M
2023-05-22 53.45 54.26 53.06 53.38 0.3M
2023-05-19 52.99 54.01 52.53 53.03 0.5M
2023-05-18 52.18 52.64 51.05 52.43 0.4M
2023-05-17 51.73 52.86 50.86 52.34 0.4M
2023-05-16 52.09 53.27 50.91 51.48 0.4M
2023-05-15 52.10 53.59 51.22 53.30 0.5M
2023-05-12 52.76 52.96 51.14 51.68 0.4M
2023-05-11 52.57 54.86 52.16 52.59 0.7M
2023-05-10 51.23 52.75 50.85 52.62 0.6M
2023-05-09 51.28 52.00 50.14 50.66 0.6M
2023-05-08 49.06 51.47 48.87 51.47 0.6M
2023-05-05 48.86 49.68 48.64 49.06 0.5M
2023-05-04 47.34 48.39 46.04 48.11 0.6M
2023-05-03 46.59 48.50 46.17 47.46 0.8M
2023-05-02 48.50 48.50 44.64 45.55 0.8M
2023-05-01 48.85 50.10 48.35 48.64 1.0M
2023-04-28 47.31 50.16 46.72 48.85 0.8M
2023-04-27 47.07 47.44 46.37 47.40 0.4M
2023-04-26 47.04 47.58 46.48 47.01 0.3M
2023-04-25 46.82 47.91 46.82 47.35 0.4M
2023-04-24 47.59 47.68 46.54 47.21 0.4M
2023-04-21 46.84 47.96 46.39 47.48 0.4M
2023-04-20 47.02 47.37 46.36 46.81 0.5M
2023-04-19 47.51 48.05 47.16 47.43 0.4M
2023-04-18 46.00 47.98 44.93 47.87 0.6M
2023-04-17 44.46 45.92 44.37 45.77 0.5M
2023-04-14 44.07 44.31 43.18 43.97 0.4M
2023-04-13 42.66 44.52 42.35 44.08 0.3M
2023-04-12 43.61 44.59 42.77 42.82 0.5M
2023-04-11 41.52 43.51 41.52 43.33 0.8M
2023-04-10 41.29 41.61 40.65 41.43 0.4M
2023-04-06 40.80 41.52 40.08 41.49 0.5M
2023-04-05 40.49 41.41 40.42 40.67 0.4M
2023-04-04 42.39 42.39 40.16 40.65 0.7M
2023-04-03 41.92 43.01 41.64 42.19 0.3M
2023-03-31 42.06 42.82 41.60 41.96 0.5M
2023-03-30 43.78 43.97 41.90 41.91 0.4M
2023-03-29 42.35 43.80 41.87 43.74 0.3M
2023-03-28 43.00 43.66 41.76 41.78 0.3M
2023-03-27 43.15 43.65 42.66 43.38 0.3M
2023-03-24 41.97 43.04 41.51 42.91 0.3M
2023-03-23 42.47 43.81 41.82 42.45 0.4M
2023-03-22 43.15 43.43 41.97 42.03 0.5M
2023-03-21 44.19 44.94 43.13 43.29 0.5M
2023-03-20 43.00 44.39 42.09 43.98 0.6M
2023-03-17 43.43 43.43 42.14 42.75 0.8M
2023-03-16 42.93 44.12 41.52 43.64 0.4M
2023-03-15 43.41 44.48 42.58 43.32 0.6M
2023-03-14 44.07 44.67 43.38 44.04 0.6M
2023-03-13 41.09 45.98 41.07 43.36 1.3M
2023-03-10 42.96 42.96 38.67 39.56 1.1M
2023-03-09 44.82 45.51 42.35 43.07 0.7M
2023-03-08 41.50 44.43 41.25 44.42 0.8M
2023-03-07 42.07 42.24 40.70 40.75 0.3M
2023-03-06 41.82 42.91 41.29 42.09 0.4M
2023-03-03 42.33 42.38 41.72 41.79 0.5M
2023-03-02 41.64 42.00 40.97 41.93 0.3M
2023-03-01 41.77 42.25 41.30 41.85 0.3M
2023-02-28 40.87 42.36 40.79 41.64 0.5M
2023-02-27 41.24 41.52 40.96 41.01 0.6M
2023-02-24 40.92 40.93 40.33 40.81 0.5M
2023-02-23 42.19 42.44 41.28 41.60 0.6M
2023-02-22 42.70 42.93 41.66 42.19 0.8M
2023-02-21 45.06 45.17 41.95 42.73 0.8M
2023-02-17 45.14 45.56 44.20 45.52 0.5M
2023-02-16 44.94 45.20 42.07 45.06 0.6M
2023-02-15 44.61 45.83 44.33 45.11 0.6M
2023-02-14 45.04 46.06 44.49 44.92 0.3M
2023-02-13 44.77 45.81 44.61 45.28 0.2M
2023-02-10 44.60 45.11 43.74 45.01 0.3M
2023-02-09 45.05 45.62 44.55 44.80 0.3M
2023-02-08 46.60 46.93 44.75 44.81 0.3M
2023-02-07 45.76 46.67 44.83 46.57 0.5M
2023-02-06 44.28 47.27 44.28 45.72 0.9M
2023-02-03 43.82 45.61 43.82 44.16 0.4M
2023-02-02 45.09 45.09 43.83 44.59 0.4M
2023-02-01 44.31 45.24 43.50 44.66 0.5M
2023-01-31 43.16 44.44 42.96 44.34 0.5M
2023-01-30 42.87 43.98 42.73 43.15 0.3M
2023-01-27 45.09 45.39 43.35 43.37 0.4M
2023-01-26 44.78 45.16 43.40 44.97 0.4M
2023-01-25 44.62 45.47 43.65 44.51 0.4M
2023-01-24 42.48 45.64 42.20 45.04 0.5M
2023-01-23 42.38 42.99 41.76 42.66 0.4M
2023-01-20 43.09 43.09 41.71 42.57 0.6M
2023-01-19 43.78 43.88 42.52 42.55 0.4M
2023-01-18 44.07 44.84 43.48 43.94 0.5M
2023-01-17 45.58 45.81 43.67 44.04 0.5M
2023-01-13 45.22 49.56 45.09 45.58 1.0M
2023-01-12 41.13 45.36 40.56 45.31 0.9M
2023-01-11 40.64 41.15 40.08 40.96 0.4M
2023-01-10 39.79 40.90 39.79 40.75 0.4M
2023-01-09 40.38 40.55 39.14 39.83 0.5M
2023-01-06 39.76 40.32 39.21 40.29 0.4M
2023-01-05 38.78 39.62 38.39 39.34 0.3M
2023-01-04 37.54 39.45 37.54 39.16 0.4M
2023-01-03 37.39 37.99 36.91 37.27 0.8M