5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
-17.48%
6 MONTH PERFORMANCE
-46.77%
YEAR-TO-DATE PERFORMANCE
+6.08%
1 YEAR PERFORMANCE
-74.38%
Sage Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $5.54 | $5.82 (5.05%) | $5.88 | $5.40 | 180,519 | $356.92 M |
| 12/31/2024 | $5.43 | $5.43 (0%) | $5.53 | $5.30 | 503,328 | $331.86 M |
| 12/30/2024 | $5.40 | $5.43 (0.56%) | $5.49 | $5.24 | 804,406 | $331.86 M |
| 12/27/2024 | $5.71 | $5.54 (-2.98%) | $5.97 | $5.33 | 1.18 M | $338.59 M |
| 12/26/2024 | $5.46 | $5.73 (4.95%) | $5.80 | $5.27 | 1.80 M | $350.20 M |
| 12/24/2024 | $5.46 | $5.48 (0.37%) | $5.51 | $5.09 | 1.81 M | $334.92 M |
| 12/23/2024 | $5.57 | $5.44 (-2.33%) | $5.77 | $5.36 | 3.97 M | $332.47 M |
| 12/20/2024 | $5.06 | $5.61 (10.87%) | $5.62 | $4.95 | 4.34 M | $342.86 M |
| 12/19/2024 | $5.11 | $5.00 (-2.15%) | $5.16 | $4.96 | 1.17 M | $305.58 M |
| 12/18/2024 | $5.32 | $5.03 (-5.45%) | $5.38 | $4.94 | 1.36 M | $307.42 M |
| 12/17/2024 | $5.29 | $5.27 (-0.38%) | $5.48 | $5.07 | 1.17 M | $322.08 M |
| 12/16/2024 | $5.32 | $5.35 (0.56%) | $5.54 | $5.17 | 1.16 M | $326.97 M |
| 12/13/2024 | $5.66 | $5.39 (-4.77%) | $5.72 | $5.03 | 1.74 M | $329.42 M |
| 12/12/2024 | $5.73 | $5.67 (-1.05%) | $5.76 | $5.54 | 1.63 M | $346.53 M |
| 12/11/2024 | $5.61 | $5.89 (4.99%) | $5.91 | $5.51 | 776,037 | $359.98 M |
| 12/10/2024 | $5.50 | $5.57 (1.27%) | $5.69 | $5.42 | 913,811 | $340.42 M |
| 12/09/2024 | $5.68 | $5.56 (-2.11%) | $5.80 | $5.54 | 804,922 | $339.81 M |
| 12/06/2024 | $5.60 | $5.61 (0.18%) | $5.81 | $5.50 | 850,300 | $342.86 M |
| 12/05/2024 | $5.52 | $5.60 (1.45%) | $5.82 | $5.52 | 865,045 | $342.25 M |
| 12/04/2024 | $5.67 | $5.61 (-1.06%) | $5.79 | $5.58 | 755,339 | $342.86 M |
| 12/03/2024 | $5.78 | $5.60 (-3.11%) | $5.78 | $5.53 | 672,800 | $342.25 M |
| 12/02/2024 | $5.47 | $5.79 (5.85%) | $5.83 | $5.45 | 972,431 | $353.86 M |
| 11/29/2024 | $5.50 | $5.47 (-0.55%) | $5.59 | $5.42 | 329,900 | $334.31 M |
| 11/27/2024 | $5.78 | $5.55 (-3.98%) | $5.91 | $5.48 | 581,400 | $339.20 M |
| 11/26/2024 | $5.32 | $5.76 (8.27%) | $5.78 | $5.16 | 725,044 | $352.03 M |
| 11/25/2024 | $5.20 | $5.28 (1.54%) | $5.48 | $5.19 | 994,000 | $322.70 M |
| 11/22/2024 | $4.85 | $5.17 (6.6%) | $5.21 | $4.85 | 871,036 | $315.97 M |
| 11/21/2024 | $5.02 | $4.85 (-3.39%) | $5.19 | $4.80 | 1.49 M | $296.42 M |
| 11/20/2024 | $4.75 | $4.91 (3.37%) | $5.13 | $4.62 | 1.59 M | $300.08 M |
| 11/19/2024 | $4.74 | $4.91 (3.59%) | $4.95 | $4.70 | 931,376 | $300.08 M |
| 11/18/2024 | $5.06 | $4.78 (-5.53%) | $5.09 | $4.74 | 860,815 | $292.14 M |
| 11/15/2024 | $5.44 | $5.10 (-6.25%) | $5.44 | $5.03 | 1.18 M | $311.69 M |
| 11/14/2024 | $5.87 | $5.37 (-8.52%) | $5.87 | $5.34 | 892,362 | $328.20 M |
| 11/13/2024 | $5.71 | $5.73 (0.35%) | $5.86 | $5.63 | 500,600 | $350.20 M |
| 11/12/2024 | $6.23 | $5.73 (-8.03%) | $6.28 | $5.73 | 563,700 | $350.20 M |
| 11/11/2024 | $6.46 | $6.30 (-2.48%) | $6.65 | $6.29 | 518,533 | $385.03 M |
| 11/08/2024 | $6.33 | $6.31 (-0.32%) | $6.39 | $6.17 | 438,800 | $385.65 M |
| 11/07/2024 | $5.96 | $6.32 (6.04%) | $6.42 | $5.86 | 632,100 | $386.26 M |
| 11/06/2024 | $6.27 | $5.95 (-5.1%) | $6.44 | $5.93 | 786,119 | $363.64 M |
| 11/05/2024 | $5.67 | $5.94 (4.76%) | $5.95 | $5.64 | 575,233 | $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 |