-
5 DAY PERFORMANCE
-2.30% -
1 MONTH PERFORMANCE
-10.54% -
3 MONTH PERFORMANCE
-33.71% -
6 MONTH PERFORMANCE
-57.39% -
YEAR-TO-DATE PERFORMANCE
-72.59% -
1 YEAR PERFORMANCE
-72.10%
Sage Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $5.67 | $5.94 (4.76%) | $5.95 | $5.64 | 565,980 | $363.03 M |
| 11/04/2024 | $5.92 | $5.81 (-1.86%) | $6.12 | $5.80 | 735,618 | $355.09 M |
| 11/01/2024 | $6.09 | $6.05 (-0.66%) | $6.16 | $5.84 | 1.06 M | $369.75 M |
| 10/31/2024 | $6.39 | $6.08 (-4.85%) | $6.59 | $5.92 | 1.38 M | $371.59 M |
| 10/30/2024 | $7.69 | $6.44 (-16.25%) | $7.97 | $6.20 | 2.31 M | $393.59 M |
| 10/29/2024 | $8.53 | $8.48 (-0.59%) | $8.70 | $8.34 | 861,673 | $518.27 M |
| 10/28/2024 | $8.10 | $8.54 (5.43%) | $8.62 | $8.10 | 992,100 | $521.94 M |
| 10/25/2024 | $7.89 | $8.01 (1.52%) | $8.16 | $7.84 | 661,812 | $484.91 M |
| 10/24/2024 | $7.68 | $7.85 (2.21%) | $7.95 | $7.57 | 660,206 | $475.23 M |
| 10/23/2024 | $7.59 | $7.65 (0.79%) | $7.72 | $7.33 | 551,600 | $463.12 M |
| 10/22/2024 | $7.80 | $7.65 (-1.92%) | $7.83 | $7.45 | 534,600 | $463.12 M |
| 10/21/2024 | $7.55 | $7.79 (3.18%) | $7.81 | $7.41 | 613,908 | $471.59 M |
| 10/18/2024 | $7.23 | $7.57 (4.7%) | $7.57 | $7.15 | 441,422 | $458.28 M |
| 10/17/2024 | $7.25 | $7.21 (-0.55%) | $7.32 | $6.63 | 715,218 | $436.48 M |
| 10/16/2024 | $6.91 | $7.27 (5.21%) | $7.30 | $6.91 | 408,000 | $440.11 M |
| 10/15/2024 | $6.87 | $6.86 (-0.15%) | $7.04 | $6.82 | 357,400 | $415.29 M |
| 10/14/2024 | $6.57 | $6.81 (3.65%) | $6.82 | $6.50 | 761,700 | $412.27 M |
| 10/11/2024 | $6.33 | $6.59 (4.11%) | $6.78 | $6.20 | 659,917 | $398.95 M |
| 10/10/2024 | $6.41 | $6.37 (-0.62%) | $6.50 | $6.28 | 504,200 | $385.63 M |
| 10/09/2024 | $6.26 | $6.49 (3.67%) | $6.79 | $6.26 | 919,448 | $392.89 M |
| 10/08/2024 | $6.00 | $6.43 (7.17%) | $6.90 | $5.84 | 751,232 | $389.26 M |
| 10/07/2024 | $6.58 | $6.72 (2.13%) | $6.74 | $6.45 | 462,328 | $406.82 M |
| 10/04/2024 | $6.63 | $6.64 (0.15%) | $7.04 | $6.47 | 867,500 | $401.97 M |
| 10/03/2024 | $6.95 | $6.99 (0.58%) | $7.03 | $6.72 | 415,424 | $423.16 M |
| 10/02/2024 | $6.90 | $6.98 (1.16%) | $7.07 | $6.80 | 411,600 | $422.56 M |
| 10/01/2024 | $7.15 | $6.96 (-2.66%) | $7.15 | $6.89 | 624,201 | $421.35 M |
| 09/30/2024 | $7.21 | $7.22 (0.14%) | $7.48 | $7.01 | 489,900 | $437.09 M |
| 09/27/2024 | $7.26 | $7.29 (0.41%) | $7.50 | $7.25 | 313,101 | $441.32 M |
| 09/26/2024 | $7.10 | $7.17 (0.99%) | $7.23 | $7.00 | 462,923 | $434.06 M |
| 09/25/2024 | $7.35 | $7.02 (-4.49%) | $7.47 | $6.98 | 682,300 | $424.98 M |
| 09/24/2024 | $7.31 | $7.31 (0%) | $7.37 | $7.10 | 844,800 | $442.54 M |
| 09/23/2024 | $7.53 | $7.23 (-3.98%) | $7.53 | $7.11 | 1.01 M | $437.69 M |
| 09/20/2024 | $8.00 | $7.50 (-6.25%) | $8.00 | $7.45 | 1.16 M | $454.04 M |
| 09/19/2024 | $7.86 | $7.90 (0.51%) | $8.05 | $7.65 | 627,200 | $478.25 M |
| 09/18/2024 | $7.49 | $7.59 (1.34%) | $7.85 | $7.32 | 652,944 | $459.49 M |
| 09/17/2024 | $7.63 | $7.52 (-1.44%) | $7.82 | $7.49 | 379,642 | $455.25 M |
| 09/16/2024 | $7.87 | $7.57 (-3.81%) | $7.87 | $7.46 | 408,233 | $458.28 M |
| 09/13/2024 | $7.50 | $7.83 (4.4%) | $7.85 | $7.44 | 523,447 | $474.02 M |
| 09/12/2024 | $7.52 | $7.36 (-2.13%) | $7.52 | $7.27 | 469,424 | $445.56 M |
| 09/11/2024 | $7.32 | $7.49 (2.32%) | $7.51 | $7.23 | 607,500 | $453.43 M |
| 09/10/2024 | $7.44 | $7.35 (-1.21%) | $7.55 | $7.19 | 394,221 | $444.96 M |
| 09/09/2024 | $7.42 | $7.44 (0.27%) | $7.59 | $7.28 | 647,100 | $450.41 M |
| 09/06/2024 | $7.59 | $7.50 (-1.19%) | $7.72 | $7.43 | 667,200 | $454.04 M |
| 09/05/2024 | $8.07 | $7.64 (-5.33%) | $8.11 | $7.63 | 720,600 | $462.51 M |
| 09/04/2024 | $7.90 | $8.00 (1.27%) | $8.13 | $7.73 | 1.27 M | $484.31 M |
| 09/03/2024 | $8.30 | $7.91 (-4.7%) | $8.46 | $7.82 | 741,000 | $478.86 M |
| 08/30/2024 | $8.16 | $8.43 (3.31%) | $8.46 | $7.99 | 531,220 | $510.34 M |
| 08/29/2024 | $7.97 | $8.09 (1.51%) | $8.31 | $7.91 | 530,800 | $489.76 M |
| 08/28/2024 | $8.00 | $7.90 (-1.25%) | $8.12 | $7.78 | 511,900 | $478.25 M |
| 08/27/2024 | $8.18 | $8.11 (-0.86%) | $8.34 | $7.90 | 516,700 | $490.97 M |
| 08/26/2024 | $8.48 | $8.28 (-2.36%) | $8.48 | $8.20 | 445,550 | $501.26 M |
| 08/23/2024 | $8.31 | $8.41 (1.2%) | $8.49 | $8.13 | 525,300 | $509.13 M |
| 08/22/2024 | $8.65 | $8.19 (-5.32%) | $8.69 | $8.16 | 587,737 | $495.81 M |
| 08/21/2024 | $8.39 | $8.65 (3.1%) | $8.69 | $8.31 | 523,958 | $523.66 M |
| 08/20/2024 | $8.75 | $8.35 (-4.57%) | $8.76 | $8.30 | 544,638 | $505.49 M |
| 08/19/2024 | $8.17 | $8.74 (6.98%) | $8.76 | $8.10 | 673,600 | $529.10 M |
| 08/16/2024 | $8.26 | $8.14 (-1.45%) | $8.40 | $8.06 | 752,320 | $492.78 M |
| 08/15/2024 | $8.19 | $8.30 (1.34%) | $8.64 | $8.08 | 587,800 | $502.47 M |
| 08/14/2024 | $8.21 | $8.02 (-2.31%) | $8.21 | $7.87 | 575,302 | $485.52 M |
| 08/13/2024 | $7.94 | $8.14 (2.52%) | $8.25 | $7.79 | 609,000 | $492.78 M |
| 08/12/2024 | $8.01 | $7.86 (-1.87%) | $8.03 | $7.70 | 633,422 | $475.83 M |
| 08/09/2024 | $8.25 | $8.01 (-2.91%) | $8.29 | $7.98 | 495,820 | $484.91 M |
| 08/08/2024 | $8.40 | $8.28 (-1.43%) | $8.54 | $8.22 | 655,700 | $501.26 M |
| 08/07/2024 | $8.88 | $8.31 (-6.42%) | $8.88 | $8.29 | 661,400 | $503.07 M |
| 08/06/2024 | $8.89 | $8.53 (-4.05%) | $8.98 | $8.51 | 722,000 | $516.39 M |
| 08/05/2024 | $8.83 | $8.96 (1.47%) | $9.07 | $8.52 | 1.21 M | $542.42 M |