Sage Therapeutics Inc. Common Stockのデータ

Sage Therapeutics Inc. Common Stockの基本情報

名前 Sage Therapeutics Inc. Common Stock
ティッカー SAGE
国 United States
上場年 2014.0
セクター Health Care

Sage Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.26 84.2 87.79 84.38 410700.0 84.38
2021-02-12 86.97 82.26 83.5 86.43 257900.0 86.43
2021-02-11 84.31 81.51 82.9 83.54 249600.0 83.54
2021-02-10 84.45 79.58 83.38 82.27 297000.0 82.27
2021-02-09 84.29 81.35 82.04 83.09 213000.0 83.09
2021-02-08 83.98 80.68 81.18 82.71 343800.0 82.71
2021-02-05 81.14 78.73 79.12 80.13 410400.0 80.13
2021-02-04 80.86 77.52 79.27 78.87 314700.0 78.87
2021-02-03 80.54 78.0 79.15 78.48 468500.0 78.48
2021-02-02 83.83 79.16 83.74 79.34 581000.0 79.34
2021-02-01 82.86 78.5 81.54 82.66 419100.0 82.66
2021-01-29 84.37 78.58 79.77 80.65 378200.0 80.65
2021-01-28 82.48 78.19 81.0 79.27 489400.0 79.27
2021-01-27 83.15 76.44 83.15 80.53 1134900.0 80.53
2021-01-26 91.75 83.08 90.96 83.48 695100.0 83.48
2021-01-25 90.47 87.02 88.97 90.46 331000.0 90.46
2021-01-22 90.73 85.29 89.16 88.55 497800.0 88.55
2021-01-21 93.61 90.16 92.49 92.44 380000.0 92.44
2021-01-20 91.65 88.14 89.7 91.21 368700.0 91.21
2021-01-19 93.0 89.25 92.47 89.55 473900.0 89.55
2021-01-15 98.39 90.81 96.06 91.38 572300.0 91.38
2021-01-14 98.02 94.26 96.72 96.76 399600.0 96.76
2021-01-13 97.82 93.46 93.75 96.23 715700.0 96.23
2021-01-12 95.2 91.58 92.5 94.13 626800.0 94.13
2021-01-11 92.19 89.17 90.84 91.03 454200.0 91.03
2021-01-08 92.49 87.96 89.79 90.88 795400.0 90.88
2021-01-07 92.14 87.52 88.58 89.68 532300.0 89.68
2021-01-06 88.77 84.03 84.26 87.34 616100.0 87.34
2021-01-05 86.11 83.63 85.35 84.41 391400.0 84.41
2021-01-04 87.96 84.84 86.66 85.82 441100.0 85.82
2020-12-31 89.16 86.25 89.16 86.51 290300.0 86.51
2020-12-30 89.71 86.83 87.93 88.66 343600.0 88.66
2020-12-29 88.52 85.75 86.62 87.16 548800.0 87.16
2020-12-28 90.58 87.48 89.88 87.96 614000.0 87.96
2020-12-24 89.5 88.6 89.24 89.06 155100.0 89.06
2020-12-23 89.18 85.81 87.8 88.68 619400.0 88.68
2020-12-22 88.0 83.79 84.0 87.81 828700.0 87.81
2020-12-21 84.81 80.25 80.65 84.0 706800.0 84.0
2020-12-18 81.93 76.91 76.97 81.79 1613700.0 81.79
2020-12-17 76.78 74.09 75.59 76.63 786800.0 76.63
2020-12-16 75.68 72.82 73.45 74.52 628400.0 74.52
2020-12-15 72.0 69.69 71.12 71.87 314000.0 71.87
2020-12-14 73.32 69.64 69.88 70.68 587400.0 70.68
2020-12-11 70.99 68.01 69.49 69.04 467200.0 69.04
2020-12-10 71.25 69.0 69.0 69.67 614800.0 69.67
2020-12-09 71.85 68.34 71.48 69.19 549500.0 69.19
2020-12-08 72.4 69.85 71.53 70.85 773800.0 70.85
2020-12-07 73.42 71.25 71.69 72.02 593800.0 72.02
2020-12-04 72.86 69.18 71.28 71.75 741400.0 71.75
2020-12-03 70.12 65.73 68.11 69.86 1291800.0 69.86
2020-12-02 72.82 67.73 72.31 68.57 1303700.0 68.57
2020-12-01 73.98 71.56 72.7 72.64 942700.0 72.64
2020-11-30 76.17 68.07 75.8 74.09 3365500.0 74.09
2020-11-27 86.74 73.71 86.25 75.57 3423800.0 75.57
2020-11-25 83.27 79.48 79.48 82.7 579700.0 82.7
2020-11-24 80.82 77.97 78.46 79.88 601500.0 79.88
2020-11-23 79.41 76.0 76.97 77.97 415200.0 77.97
2020-11-20 76.75 73.61 75.2 76.18 489300.0 76.18
2020-11-19 75.54 72.67 73.54 74.93 456200.0 74.93
2020-11-18 75.7 72.46 74.4 72.9 423000.0 72.9
2020-11-17 75.75 72.68 73.51 74.25 690900.0 74.25
2020-11-16 78.29 73.02 77.77 73.47 775200.0 73.47
2020-11-13 81.02 78.98 78.98 79.52 331100.0 79.52
2020-11-12 80.0 77.52 77.83 78.0 367800.0 78.0
2020-11-11 80.48 77.25 79.99 78.27 634200.0 78.27
2020-11-10 80.7 76.47 79.0 79.54 568700.0 79.54
2020-11-09 80.04 77.29 80.0 77.83 566700.0 77.83
2020-11-06 82.23 77.0 81.5 78.06 531700.0 78.06
2020-11-05 81.0 75.47 75.5 78.11 578800.0 78.11
2020-11-04 83.26 74.8 74.98 78.55 1032700.0 78.55
2020-11-03 74.9 71.09 72.12 74.23 699400.0 74.23
2020-11-02 73.89 68.96 73.82 71.68 541800.0 71.68
2020-10-30 74.17 71.1 73.07 73.38 442700.0 73.38
2020-10-29 75.0 70.77 71.81 73.91 559700.0 73.91
2020-10-28 73.27 68.03 69.63 71.85 386000.0 71.85
2020-10-27 72.25 68.54 70.41 70.8 296100.0 70.8
2020-10-26 71.69 66.98 70.89 68.5 322200.0 68.5
2020-10-23 72.1 70.33 71.17 71.51 371800.0 71.51
2020-10-22 70.83 67.21 67.54 70.82 627700.0 70.82
2020-10-21 70.96 67.0 70.96 67.25 628000.0 67.25
2020-10-20 71.77 69.13 70.6 70.07 573900.0 70.07
2020-10-19 72.25 68.39 69.85 69.72 1157000.0 69.72
2020-10-16 69.75 65.13 66.23 69.09 789000.0 69.09
2020-10-15 66.91 62.0 62.77 66.39 1123900.0 66.39
2020-10-14 64.71 63.06 64.01 63.89 461000.0 63.89
2020-10-13 64.0 61.16 62.72 63.93 545100.0 63.93
2020-10-12 64.91 61.22 64.84 61.65 514100.0 61.65
2020-10-09 67.57 64.2 67.47 64.41 470600.0 64.41
2020-10-08 68.06 65.48 66.38 67.53 665000.0 67.53
2020-10-07 66.34 62.78 64.54 65.54 689500.0 65.54
2020-10-06 66.29 60.51 60.84 64.12 1465700.0 64.12
2020-10-05 60.39 58.25 58.25 60.15 665600.0 60.15
2020-10-02 60.01 57.71 58.77 58.41 312600.0 58.41
2020-10-01 61.85 58.57 60.03 59.53 723600.0 59.53
2020-09-30 61.32 59.21 59.21 61.12 432100.0 61.12
2020-09-29 61.34 59.15 59.91 59.67 266500.0 59.67
2020-09-28 61.87 59.81 61.16 59.89 373800.0 59.89
2020-09-25 60.94 58.74 59.06 60.82 355200.0 60.82
2020-09-24 60.52 57.82 59.54 58.9 560400.0 58.9
2020-09-23 62.19 59.85 61.21 60.0 396400.0 60.0
2020-09-22 62.49 58.12 60.28 61.85 560300.0 61.85
2020-09-21 61.42 59.3 61.27 59.88 639100.0 59.88
2020-09-18 62.63 60.13 60.76 62.45 1627300.0 62.45
2020-09-17 61.22 58.38 58.64 60.1 538900.0 60.1
2020-09-16 59.9 58.22 58.6 59.14 711600.0 59.14
2020-09-15 59.23 56.57 57.7 58.52 1205700.0 58.52
2020-09-14 57.43 54.76 56.66 57.31 1159400.0 57.31
2020-09-11 58.13 54.7 55.98 55.73 1271300.0 55.73
2020-09-10 57.98 51.51 52.39 54.25 1708100.0 54.25
2020-09-09 53.2 50.15 51.3 51.6 499600.0 51.6
2020-09-08 52.74 49.67 50.53 51.03 430600.0 51.03
2020-09-04 52.6 48.74 52.6 51.66 555100.0 51.66
2020-09-03 54.55 51.36 53.38 52.2 453800.0 52.2
2020-09-02 54.53 50.27 50.67 53.79 808900.0 53.79
2020-09-01 52.7 49.57 52.12 50.69 472300.0 50.69
2020-08-31 53.49 49.4 50.04 52.44 843800.0 52.44
2020-08-28 49.76 46.46 46.92 49.71 503500.0 49.71
2020-08-27 47.81 46.24 47.03 46.57 573500.0 46.57
2020-08-26 50.56 46.92 50.01 47.08 671800.0 47.08
2020-08-25 50.91 49.31 50.91 50.11 410900.0 50.11
2020-08-24 51.75 49.9 51.75 49.98 410500.0 49.98
2020-08-21 52.89 51.03 52.19 51.29 420000.0 51.29
2020-08-20 52.28 51.21 52.0 52.16 234200.0 52.16
2020-08-19 52.84 51.3 52.16 52.12 315900.0 52.12
2020-08-18 53.63 51.04 53.25 52.03 641900.0 52.03
2020-08-17 53.42 49.57 49.82 53.41 610900.0 53.41
2020-08-14 50.97 49.42 50.36 50.0 770100.0 50.0
2020-08-13 50.8 49.51 49.91 50.27 502200.0 50.27
2020-08-12 53.03 49.78 52.12 50.14 758400.0 50.14
2020-08-11 54.32 51.2 53.4 51.37 785800.0 51.37
2020-08-10 54.13 48.59 51.28 53.31 1226300.0 53.31
2020-08-07 51.81 49.63 50.05 50.7 645400.0 50.7
2020-08-06 50.95 49.84 50.79 50.0 433400.0 50.0
2020-08-05 51.12 49.05 49.5 50.7 590400.0 50.7
2020-08-04 49.96 46.21 46.54 49.79 671500.0 49.79
2020-08-03 47.47 45.27 45.98 46.42 718200.0 46.42
2020-07-31 46.52 44.63 46.09 45.57 739200.0 45.57
2020-07-30 46.94 45.21 45.52 45.95 435100.0 45.95
2020-07-29 46.59 44.41 46.15 46.09 588000.0 46.09
2020-07-28 48.45 45.95 48.3 46.15 781600.0 46.15
2020-07-27 48.4 46.29 47.55 48.26 810600.0 48.26
2020-07-24 47.62 45.35 46.4 47.28 499800.0 47.28
2020-07-23 48.84 46.59 47.49 46.92 815400.0 46.92
2020-07-22 47.48 45.39 45.55 47.35 563800.0 47.35
2020-07-21 46.59 44.77 45.56 45.74 484600.0 45.74
2020-07-20 45.09 43.74 44.04 44.87 405000.0 44.87
2020-07-17 44.33 43.29 43.88 43.64 583800.0 43.64
2020-07-16 44.82 43.25 44.79 43.84 594100.0 43.84
2020-07-15 45.8 44.24 44.71 45.25 464900.0 45.25
2020-07-14 43.66 40.66 41.51 43.65 911500.0 43.65
2020-07-13 44.76 41.0 44.76 41.13 739900.0 41.13
2020-07-10 44.71 42.88 44.33 42.92 545800.0 42.92
2020-07-09 44.91 42.88 44.39 44.15 488800.0 44.15
2020-07-08 44.7 42.13 42.41 44.4 843100.0 44.4
2020-07-07 42.58 41.53 41.67 41.96 359700.0 41.96
2020-07-06 44.22 41.86 43.99 41.96 513000.0 41.96
2020-07-02 44.8 42.92 44.04 43.01 649300.0 43.01
2020-07-01 44.16 41.64 41.74 43.35 763200.0 43.35
2020-06-30 42.0 41.1 41.7 41.58 542000.0 41.58
2020-06-29 42.75 40.78 41.94 41.77 581700.0 41.77
2020-06-26 42.85 40.77 42.71 41.83 1671500.0 41.83
2020-06-25 42.43 40.95 42.23 42.3 703900.0 42.3
2020-06-24 43.16 40.35 42.48 41.62 978400.0 41.62
2020-06-23 44.33 42.36 42.5 43.15 1019700.0 43.15
2020-06-22 42.55 39.61 40.44 42.08 1055400.0 42.08
2020-06-19 41.47 39.67 40.44 40.43 1368100.0 40.43
2020-06-18 41.52 37.49 37.86 40.13 901500.0 40.13
2020-06-17 38.73 37.43 38.52 38.1 757600.0 38.1
2020-06-16 38.96 37.22 38.01 38.23 835100.0 38.23
2020-06-15 37.39 34.62 35.24 37.3 642500.0 37.3
2020-06-12 36.24 34.4 35.22 36.21 1021400.0 36.21
2020-06-11 36.37 34.37 35.0 34.7 1267100.0 34.7
2020-06-10 36.97 35.7 36.38 36.05 635400.0 36.05
2020-06-09 37.87 36.4 37.59 36.47 655900.0 36.47
2020-06-08 38.21 35.13 36.74 37.94 886500.0 37.94
2020-06-05 37.0 34.62 36.15 36.21 821700.0 36.21
2020-06-04 37.17 34.95 35.92 35.17 877700.0 35.17
2020-06-03 36.46 34.78 35.14 36.0 1001900.0 36.0
2020-06-02 35.7 34.62 35.5 34.8 1366100.0 34.8
2020-06-01 36.11 34.85 35.61 35.23 1008500.0 35.23
2020-05-29 37.74 35.35 37.23 35.72 1141400.0 35.72
2020-05-28 38.31 37.11 38.2 37.38 554200.0 37.38
2020-05-27 39.81 36.66 39.54 37.67 873100.0 37.67
2020-05-26 41.17 39.01 41.02 39.06 700700.0 39.06
2020-05-22 38.99 37.3 37.98 38.94 527900.0 38.94
2020-05-21 38.51 37.11 38.12 37.98 828900.0 37.98
2020-05-20 38.03 35.39 35.91 37.96 804300.0 37.96
2020-05-19 38.28 35.1 37.51 35.15 1345000.0 35.15
2020-05-18 39.46 37.35 38.64 37.61 1644400.0 37.61
2020-05-15 37.0 34.12 34.44 36.94 1583700.0 36.94
2020-05-14 35.96 33.82 35.22 34.47 1036300.0 34.47
2020-05-13 38.6 34.67 37.3 35.92 1232600.0 35.92
2020-05-12 39.81 37.49 39.32 37.49 841200.0 37.49
2020-05-11 40.13 38.1 39.01 39.33 782300.0 39.33
2020-05-08 41.22 37.51 38.5 39.2 1698400.0 39.2
2020-05-07 42.25 40.53 41.36 40.76 784800.0 40.76
2020-05-06 41.51 39.35 40.44 40.87 730100.0 40.87
2020-05-05 41.21 39.21 40.5 39.99 902100.0 39.99
2020-05-04 39.71 36.19 36.47 39.71 649200.0 39.71
2020-05-01 38.97 36.72 38.32 37.13 1482400.0 37.13
2020-04-30 40.62 38.51 40.49 38.98 1157700.0 38.98
2020-04-29 41.32 39.9 40.91 40.52 947000.0 40.52
2020-04-28 42.47 39.02 42.25 39.87 1017700.0 39.87
2020-04-27 40.85 37.59 38.82 40.52 1140800.0 40.52
2020-04-24 38.52 35.62 36.06 38.11 1253300.0 38.11
2020-04-23 37.94 35.94 36.13 36.24 949700.0 36.24
2020-04-22 35.81 33.78 34.5 35.57 1081900.0 35.57
2020-04-21 34.5 33.08 33.78 34.21 1928500.0 34.21
2020-04-20 36.15 30.33 31.16 34.84 2748300.0 34.84
2020-04-17 31.5 29.73 30.0 31.5 1251500.0 31.5
2020-04-16 29.21 27.6 28.78 28.79 1646400.0 28.79
2020-04-15 29.05 26.9 26.9 28.7 2079200.0 28.7
2020-04-14 29.44 27.33 28.78 27.8 2330200.0 27.8
2020-04-13 29.69 27.91 29.23 28.45 1414300.0 28.45
2020-04-09 31.07 28.95 30.71 29.03 1631600.0 29.03
2020-04-08 30.89 28.9 29.18 30.01 1789200.0 30.01
2020-04-07 30.53 28.7 30.3 29.03 1628000.0 29.03
2020-04-06 29.47 27.14 27.49 28.37 2516000.0 28.37
2020-04-03 27.7 25.83 27.63 25.95 1080700.0 25.95
2020-04-02 27.16 25.82 26.5 26.75 1099100.0 26.75
2020-04-01 28.41 26.13 27.64 26.75 1245500.0 26.75
2020-03-31 29.7 28.19 29.42 28.72 946000.0 28.72
2020-03-30 31.61 29.04 31.51 29.5 874900.0 29.5
2020-03-27 32.3 29.39 29.94 31.5 943700.0 31.5
2020-03-26 32.79 29.55 30.5 30.95 952600.0 30.95
2020-03-25 30.79 28.61 29.51 30.33 1376500.0 30.33
2020-03-24 29.85 26.46 27.99 29.36 1785800.0 29.36
2020-03-23 27.42 25.25 26.77 26.15 1968900.0 26.15
2020-03-20 30.31 26.44 28.5 26.6 1638300.0 26.6
2020-03-19 29.69 26.62 27.95 28.19 1278600.0 28.19
2020-03-18 29.95 25.01 29.95 28.0 2198300.0 28.0
2020-03-17 31.28 26.99 31.28 28.8 1966400.0 28.8
2020-03-16 35.0 29.71 32.61 30.22 1335200.0 30.22
2020-03-13 38.33 31.81 37.25 38.15 1309300.0 38.15
2020-03-12 39.73 34.15 38.43 34.69 1884800.0 34.69
2020-03-11 45.45 42.05 44.71 42.3 1004000.0 42.3
2020-03-10 46.8 42.92 45.97 46.29 1367000.0 46.29
2020-03-09 47.78 43.92 44.06 44.82 1412400.0 44.82
2020-03-06 50.89 46.94 50.04 48.09 977800.0 48.09
2020-03-05 52.49 50.04 51.82 50.6 967400.0 50.6
2020-03-04 53.5 50.88 52.38 53.23 924900.0 53.23
2020-03-03 56.64 49.88 53.29 51.3 1155800.0 51.3
2020-03-02 53.39 47.7 49.6 53.36 2051900.0 53.36
2020-02-28 50.47 45.45 49.61 47.0 3120900.0 47.0
2020-02-27 55.54 50.01 54.18 52.01 2353900.0 52.01
2020-02-26 65.71 62.5 64.85 63.65 886700.0 63.65
2020-02-25 67.63 63.7 67.53 64.45 710600.0 64.45
2020-02-24 68.5 66.17 67.38 67.14 758800.0 67.14
2020-02-21 70.85 69.14 70.34 69.53 380100.0 69.53
2020-02-20 70.97 68.6 68.9 70.38 497900.0 70.38
2020-02-19 69.83 67.72 68.92 69.03 658600.0 69.03
2020-02-18 69.18 67.23 67.78 68.61 1020100.0 68.61