Mercados españoles abiertos en 7 hrs 7 min

Sage Therapeutics, Inc. (SAGE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,00+1,05 (+8,11%)
Al cierre: 04:00PM EDT
14,19 +0,19 (+1,36%)
Después del cierre: 07:10PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202413,5214,5213,4514,0014,002.306.912
23 abr 202412,9113,3812,7412,9512,95815.200
22 abr 202413,4213,5012,8912,8912,89803.200
19 abr 202412,9313,6112,9313,3313,331.258.700
18 abr 202412,2413,5012,2013,0313,031.757.600
17 abr 202412,9613,4210,9212,5712,574.315.900
16 abr 202415,2215,7415,0615,6315,631.939.500
15 abr 202415,6015,6015,0615,3215,32846.200
12 abr 202416,2716,3715,2815,4415,441.429.300
11 abr 202416,6616,8116,2416,5716,57732.500
10 abr 202416,2616,5615,8816,4516,45843.500
09 abr 202416,6817,0516,2716,5216,52648.500
08 abr 202416,4816,7516,2816,6016,60495.000
05 abr 202416,4716,7616,0016,4216,42669.700
04 abr 202417,0517,5016,4816,5816,58794.500
03 abr 202417,2017,4516,7517,1517,15799.800
02 abr 202417,6717,7917,2417,2517,25771.300
01 abr 202418,7118,7617,8017,9017,90667.800
28 mar 202419,0619,3418,5118,7418,741.004.700
27 mar 202418,8019,1918,7119,0419,04551.400
26 mar 202419,2519,2518,4218,6218,62830.200
25 mar 202419,1619,5118,6018,6918,69530.900
22 mar 202420,2320,3219,1819,2219,22447.300
21 mar 202419,7820,2819,2519,9719,97791.200
20 mar 202419,0919,7418,8619,6819,68681.400
19 mar 202419,3319,6819,0419,2819,28860.500
18 mar 202420,0920,0918,9619,3719,371.389.400
15 mar 202420,0120,7619,8319,9719,971.647.200
14 mar 202420,3920,5419,6919,8119,81774.700
13 mar 202420,0720,9020,0720,6120,611.036.400
12 mar 202421,0521,2220,2520,3520,35672.700
11 mar 202421,7922,1821,0721,1821,18706.800
08 mar 202421,7622,3421,5922,0922,09596.600
07 mar 202421,2521,7920,9321,3721,37626.700
06 mar 202421,5021,6521,0321,1321,13880.800
05 mar 202421,9621,9721,1421,2321,23814.200
04 mar 202422,0022,1521,4821,7721,77750.800
01 mar 202421,6222,1721,4221,8621,86803.600
29 feb 202422,9723,0021,4121,4821,481.004.800
28 feb 202422,6022,7621,9222,5522,551.010.700
27 feb 202422,8523,2222,6322,7122,71756.100
26 feb 202421,9522,6621,9522,6322,63786.000
23 feb 202422,2622,3821,4522,0122,011.113.100
22 feb 202421,8822,5921,3222,2522,25992.000
21 feb 202422,0222,4821,7422,2022,20792.800
20 feb 202423,1523,1922,0622,1722,171.577.800
16 feb 202425,3025,3023,2123,2723,271.571.100
15 feb 202426,1426,2525,2625,4125,411.582.700
14 feb 202425,2527,3923,6325,7525,752.978.900
13 feb 202423,0623,7622,5323,0223,021.506.700
12 feb 202423,5024,1423,2823,8323,831.237.500
09 feb 202423,8524,2323,2423,6923,69873.700
08 feb 202423,9424,1423,5223,7823,78741.300
07 feb 202424,7924,8923,7223,9123,91630.800
06 feb 202424,1924,9123,8624,7224,72907.800
05 feb 202424,4624,5623,8324,2724,27580.900
02 feb 202425,5925,6124,3924,7724,77581.400
01 feb 202425,7526,1825,4626,0026,001.119.000
31 ene 202425,8726,6025,5125,6425,64932.200
30 ene 202426,2726,3625,4225,9025,90863.300
29 ene 202426,1726,7825,7026,5426,54650.200
26 ene 202426,4427,0625,9826,3626,36472.000
25 ene 202426,8427,6725,9626,2726,27638.500
24 ene 202427,0527,1026,4426,5126,51831.600
23 ene 202426,6727,1326,1726,7126,71678.900
22 ene 202426,0526,5325,9726,2726,27828.700
19 ene 202426,2426,5525,9326,0126,01815.100
18 ene 202426,9627,1326,0026,0226,02780.000
17 ene 202426,0027,0725,9226,9526,95991.000
16 ene 202426,2626,5125,5426,4026,40734.100
12 ene 202427,4128,2626,1826,5526,551.142.800
11 ene 202425,0127,1524,8226,8926,891.733.000
10 ene 202426,3326,6824,9625,4025,401.343.100
09 ene 202425,0426,9424,9526,3726,372.495.000
08 ene 202421,2325,1221,0525,1025,101.391.200
05 ene 202421,0021,4820,6121,4721,47605.700
04 ene 202421,6721,7620,9421,1321,13723.100
03 ene 202422,3222,3921,6121,6721,67683.700
02 ene 202421,3522,8521,3122,4822,48706.000
29 dic 202322,0822,0821,6421,6721,67506.600
28 dic 202322,3022,7621,8022,0622,06667.900
27 dic 202322,2522,3821,8422,2622,26471.300
26 dic 202322,0722,4021,9022,1722,17480.900
22 dic 202321,7522,4321,4921,8521,85607.200
21 dic 202321,1621,6921,0821,4721,47594.100
20 dic 202322,0122,0720,8320,8820,88763.600
19 dic 202321,4622,2421,1522,2222,22671.900
18 dic 202321,5621,6521,0321,1521,15681.800
15 dic 202321,5122,0321,1921,6621,662.559.300
14 dic 202322,0022,0020,8221,2121,211.221.300
13 dic 202319,8221,3719,7321,3521,351.193.800
12 dic 202319,9419,9419,3519,8019,80701.200
11 dic 202319,8720,1319,3820,0220,02948.500
08 dic 202320,7620,9519,9820,0120,01779.300
07 dic 202320,8821,2220,5120,8920,89621.300
06 dic 202320,9521,1520,5820,8520,85630.900
05 dic 202320,5220,9820,2320,8220,82651.800
04 dic 202320,1220,8419,8120,8420,84653.300
01 dic 202319,4820,4018,8520,3920,39893.800
30 nov 202319,7620,1619,4619,5819,58646.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...