Sage Therapeutics, Inc. - Common Stock (SAGE)
7.3500
+0.0200 (0.27%)
Sage Therapeutics is a biopharmaceutical company focused on developing innovative treatments for central nervous system (CNS) disorders
The company aims to address significant unmet medical needs by leveraging its expertise in neuroscience and advanced drug development. Sage Therapeutics is primarily engaged in the research and development of novel therapeutic compounds designed to target neurological and psychiatric conditions, such as major depressive disorder and epilepsy. Through its commitment to scientific rigor and patient-centered innovation, the company seeks to improve the lives of individuals affected by these challenging disorders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 7.40 | 7.41 | 7.29 | 7.35 | 1,613,263 | 7.35 |
| 1/29/2025 | 7.27 | 7.46 | 7.27 | 7.33 | 2,086,202 | 7.33 |
| 1/28/2025 | 7.45 | 7.53 | 7.31 | 7.35 | 959,882 | 7.35 |
| 1/27/2025 | 7.27 | 7.59 | 7.20 | 7.44 | 4,142,513 | 7.44 |
| 1/24/2025 | 7.02 | 7.10 | 6.91 | 7.10 | 1,537,197 | 7.10 |
| 1/23/2025 | 7.02 | 7.10 | 6.87 | 7.02 | 1,091,067 | 7.02 |
| 1/22/2025 | 6.95 | 7.10 | 6.88 | 7.01 | 1,284,727 | 7.01 |
| 1/21/2025 | 7.07 | 7.11 | 6.71 | 6.94 | 2,063,942 | 6.94 |
| 1/17/2025 | 7.02 | 7.19 | 6.88 | 7.08 | 4,917,690 | 7.08 |
| 1/16/2025 | 7.30 | 7.30 | 6.75 | 6.97 | 6,054,510 | 6.97 |
| 1/15/2025 | 7.57 | 7.61 | 7.20 | 7.26 | 4,402,842 | 7.26 |
| 1/14/2025 | 7.53 | 7.65 | 7.41 | 7.44 | 4,004,033 | 7.44 |
| 1/13/2025 | 7.70 | 7.88 | 7.36 | 7.50 | 12,067,849 | 7.50 |
| 1/10/2025 | 5.66 | 5.70 | 5.45 | 5.55 | 2,168,557 | 5.55 |
| 1/08/2025 | 5.94 | 6.05 | 5.72 | 5.85 | 723,000 | 5.85 |
| 1/07/2025 | 6.29 | 6.54 | 5.97 | 5.98 | 609,713 | 5.98 |
| 1/06/2025 | 6.21 | 6.53 | 6.08 | 6.22 | 953,953 | 6.22 |
| 1/03/2025 | 5.81 | 6.14 | 5.81 | 6.14 | 1,319,724 | 6.14 |
| 1/02/2025 | 5.54 | 5.88 | 5.40 | 5.78 | 3,205,435 | 5.78 |
| 12/31/2024 | 5.43 | 0.00 | 5.43 | 5.43 | 0 | 5.43 |
| 12/30/2024 | 5.40 | 5.49 | 5.24 | 5.43 | 804,406 | 5.43 |
| 12/27/2024 | 5.71 | 5.97 | 5.33 | 5.54 | 1,180,032 | 5.54 |
| 12/26/2024 | 5.46 | 5.80 | 5.27 | 5.73 | 1,798,716 | 5.73 |
| 12/24/2024 | 5.46 | 5.50 | 5.09 | 5.48 | 1,812,994 | 5.48 |
| 12/23/2024 | 5.57 | 5.76 | 5.36 | 5.44 | 3,972,016 | 5.44 |
| 12/20/2024 | 5.06 | 5.62 | 4.95 | 5.61 | 4,337,638 | 5.61 |
| 12/19/2024 | 5.11 | 5.16 | 4.96 | 5.00 | 710,315 | 5.00 |
| 12/18/2024 | 5.32 | 5.38 | 4.94 | 5.03 | 1,357,186 | 5.03 |
| 12/17/2024 | 5.29 | 5.48 | 5.07 | 5.27 | 1,170,202 | 5.27 |
| 12/16/2024 | 5.32 | 5.54 | 5.17 | 5.34 | 1,161,195 | 5.34 |
| 12/13/2024 | 5.66 | 5.72 | 5.03 | 5.38 | 1,742,024 | 5.38 |
| 12/12/2024 | 5.73 | 5.76 | 5.54 | 5.67 | 1,631,833 | 5.67 |
| 12/11/2024 | 5.61 | 5.91 | 5.51 | 5.89 | 776,011 | 5.89 |
| 12/10/2024 | 5.50 | 5.69 | 5.42 | 5.57 | 913,801 | 5.57 |
| 12/09/2024 | 5.68 | 5.80 | 5.54 | 5.56 | 804,922 | 5.56 |
| 12/06/2024 | 5.60 | 5.81 | 5.50 | 5.61 | 850,273 | 5.61 |
| 12/05/2024 | 5.52 | 5.82 | 5.52 | 5.60 | 850,308 | 5.60 |
| 12/04/2024 | 5.67 | 5.79 | 5.58 | 5.61 | 755,339 | 5.61 |
| 12/03/2024 | 5.78 | 5.78 | 5.53 | 5.60 | 672,750 | 5.60 |
| 12/02/2024 | 5.47 | 5.83 | 5.45 | 5.79 | 972,431 | 5.79 |
| 11/29/2024 | 5.50 | 5.59 | 5.42 | 5.47 | 329,870 | 5.47 |
| 11/27/2024 | 5.78 | 5.91 | 5.48 | 5.55 | 581,359 | 5.55 |
| 11/26/2024 | 5.32 | 5.78 | 5.16 | 5.76 | 724,939 | 5.76 |
| 11/25/2024 | 5.20 | 5.48 | 5.19 | 5.28 | 993,973 | 5.28 |
| 11/22/2024 | 4.85 | 5.21 | 4.85 | 5.17 | 871,036 | 5.17 |
| 11/21/2024 | 5.02 | 5.19 | 4.80 | 4.85 | 1,485,496 | 4.85 |
| 11/20/2024 | 4.75 | 5.13 | 4.62 | 4.91 | 1,586,129 | 4.91 |
| 11/19/2024 | 4.74 | 4.95 | 4.70 | 4.91 | 931,349 | 4.91 |
| 11/18/2024 | 5.06 | 5.09 | 4.74 | 4.78 | 860,811 | 4.78 |
| 11/15/2024 | 5.44 | 5.44 | 5.03 | 5.10 | 1,180,706 | 5.10 |
| 11/14/2024 | 5.87 | 5.87 | 5.34 | 5.37 | 892,320 | 5.37 |
| 11/13/2024 | 5.71 | 5.86 | 5.63 | 5.73 | 500,589 | 5.73 |
| 11/12/2024 | 6.23 | 6.28 | 5.73 | 5.73 | 563,655 | 5.73 |
| 11/11/2024 | 6.46 | 6.65 | 6.29 | 6.30 | 518,517 | 6.30 |
| 11/08/2024 | 6.33 | 6.39 | 6.17 | 6.31 | 438,774 | 6.31 |
| 11/07/2024 | 5.96 | 6.42 | 5.86 | 6.32 | 632,070 | 6.32 |
| 11/06/2024 | 6.27 | 6.44 | 5.92 | 5.95 | 786,079 | 5.95 |
| 11/05/2024 | 5.67 | 5.95 | 5.64 | 5.94 | 575,182 | 5.94 |
| 11/04/2024 | 5.92 | 6.12 | 5.80 | 5.81 | 735,592 | 5.81 |
| 11/01/2024 | 6.09 | 6.16 | 5.83 | 6.05 | 1,060,733 | 6.05 |
| 10/31/2024 | 6.39 | 6.59 | 5.92 | 6.08 | 1,381,884 | 6.08 |