Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Therapeutic Com (NQ: SAGE )

11.90 -0.44 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 190.00 195.97 186.00 189.80 838,782 +5.14(+2.78%)
Jan 30, 2018 180.29 186.45 180.29 184.66 367,605 +0.32(+0.17%)
Jan 29, 2018 183.47 185.95 182.32 184.34 351,732 +0.87(+0.47%)
Jan 26, 2018 184.88 186.18 180.85 183.47 333,129 +0.39(+0.21%)
Jan 25, 2018 182.13 183.87 180.29 183.08 374,776 +2.82(+1.56%)
Jan 24, 2018 181.08 183.05 175.20 180.26 443,945 -0.27(-0.15%)
Jan 23, 2018 168.02 181.40 168.02 180.53 601,981 +11.86(+7.03%)
Jan 22, 2018 170.71 172.33 168.38 168.67 580,104 -0.79(-0.47%)
Jan 19, 2018 166.39 170.21 166.00 169.46 369,084 +2.75(+1.65%)
Jan 18, 2018 167.12 172.97 166.13 166.71 500,649 -1.77(-1.05%)
Jan 17, 2018 169.72 172.17 167.04 168.48 464,763 +0.13(+0.08%)
Jan 16, 2018 177.88 178.00 168.03 168.35 464,016 -7.51(-4.27%)
Jan 12, 2018 175.86 175.86 175.86 0 +1.26(+0.72%)
Jan 11, 2018 174.50 178.66 172.25 174.60 598,319 -2.77(-1.56%)
Jan 10, 2018 177.37 1,120,479 +6.36(+3.72%)
Jan 09, 2018 162.60 173.74 161.19 171.01 1,129,747 +8.40(+5.17%)
Jan 08, 2018 169.46 169.46 156.63 162.61 789,489 -6.64(-3.92%)
Jan 05, 2018 166.50 169.88 161.43 169.25 581,028 +2.81(+1.69%)
Jan 04, 2018 172.53 172.53 165.09 166.44 380,836 -3.73(-2.19%)
Jan 03, 2018 167.26 170.75 164.22 170.17 667,467 +3.51(+2.11%)
Jan 02, 2018 164.80 167.41 162.54 166.66 441,562 +1.95(+1.18%)
Dec 29, 2017 164.71 164.71 164.71 0 -1.48(-0.89%)
Dec 28, 2017 166.00 166.48 163.66 166.19 347,280 +2.03(+1.24%)
Dec 27, 2017 157.10 166.78 156.50 164.16 806,714 +8.02(+5.14%)
Dec 26, 2017 165.00 167.75 155.69 156.14 744,832 -9.75(-5.88%)
Dec 22, 2017 155.00 167.35 153.33 165.89 729,073 +10.49(+6.75%)
Dec 21, 2017 163.69 164.09 154.88 155.40 833,833 -8.04(-4.92%)
Dec 20, 2017 162.67 164.09 161.58 163.44 301,546 +2.07(+1.28%)
Dec 19, 2017 164.46 165.46 160.96 161.37 344,283 -2.95(-1.80%)
Dec 18, 2017 163.54 167.50 162.13 164.32 650,067 +2.00(+1.23%)
Dec 15, 2017 159.00 163.98 155.72 162.32 1,177,180 +4.29(+2.71%)
Dec 14, 2017 164.36 164.79 155.75 158.03 873,172 -6.62(-4.02%)
Dec 13, 2017 159.77 165.50 159.50 164.65 906,260 +4.21(+2.62%)
Dec 12, 2017 164.09 165.00 158.13 160.44 720,258 -2.89(-1.77%)
Dec 11, 2017 166.00 168.11 156.62 163.33 1,377,252 -4.01(-2.40%)
Dec 08, 2017 158.97 173.36 158.97 167.34 4,672,351 +11.07(+7.08%)
Dec 07, 2017 161.19 169.59 152.00 156.27 8,424,976 +64.37(+70.04%)
Dec 06, 2017 91.00 92.26 88.03 91.90 570,178 +2.11(+2.35%)
Dec 05, 2017 92.49 94.47 89.39 89.79 253,919 -2.87(-3.10%)
Dec 04, 2017 94.00 94.54 92.33 92.66 521,972 -0.36(-0.39%)
Dec 01, 2017 91.83 93.97 90.59 93.02 546,044 +0.61(+0.66%)
Nov 30, 2017 94.80 95.50 92.08 92.41 669,658 -1.74(-1.85%)
Nov 29, 2017 95.78 96.98 92.85 94.15 453,698 -1.86(-1.94%)
Nov 28, 2017 96.96 100.50 95.12 96.01 745,464 -0.32(-0.33%)
Nov 27, 2017 98.82 95.79 96.33 765,766 -1.38(-1.41%)
Nov 24, 2017 95.67 100.34 93.01 97.71 678,163 +2.27(+2.38%)
Nov 22, 2017 90.38 96.87 89.85 95.44 888,089 +5.50(+6.12%)
Nov 21, 2017 84.82 90.00 84.31 89.94 736,293 +6.05(+7.21%)
Nov 20, 2017 85.96 86.70 83.56 83.89 547,212 -1.79(-2.09%)
Nov 17, 2017 85.93 87.19 85.40 85.68 755,998 +0.01(+0.01%)
Nov 16, 2017 87.01 87.15 84.68 85.67 768,466 +0.20(+0.23%)
Nov 15, 2017 85.35 89.87 83.00 85.47 3,025,876 -2.78(-3.15%)
Nov 14, 2017 91.76 92.50 85.33 88.25 1,901,592 -6.40(-6.76%)
Nov 13, 2017 96.98 99.80 94.63 94.65 861,077 -1.39(-1.45%)
Nov 10, 2017 96.70 98.80 92.20 96.04 1,750,053 -0.61(-0.63%)
Nov 09, 2017 89.60 96.99 85.25 96.65 6,253,764 +33.99(+54.25%)
Nov 08, 2017 63.53 64.12 61.67 62.66 332,739 -1.10(-1.73%)
Nov 07, 2017 66.99 67.18 63.09 63.76 316,543 -1.73(-2.64%)
Nov 06, 2017 69.42 69.77 65.23 65.49 483,121 -3.59(-5.20%)
Nov 03, 2017 62.95 69.33 62.79 69.08 919,080 +6.52(+10.42%)
Nov 02, 2017 60.89 63.88 59.65 62.56 842,971 +0.73(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.