SAVA

Cassava Sciences Historical Data

SAVA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 35.83 1.69 4.95% 34.00 36.47 33.71 1,162,445
Dec 01 2022 34.14 -0.69 -1.98% 34.76 35.15 33.29 699,571
Nov 30 2022 34.83 0.43 1.25% 34.44 34.92 33.44 1,068,503
Nov 29 2022 34.40 0.49 1.45% 34.00 36.19 33.74 957,879
Nov 28 2022 33.91 -1.01 -2.89% 34.66 35.6399 33.80 565,361
Nov 25 2022 34.92 0.00 +0.00% 33.60 35.32 33.10 0
Nov 25 2022 34.92 1.28 3.8% 33.60 35.32 33.10 439,215
Nov 24 2022 33.64 0.00 +0.00% 33.11 34.39 32.6906 0
Nov 23 2022 33.64 0.74 2.25% 33.11 34.39 32.6906 717,453
Nov 22 2022 32.90 0.29 0.89% 32.52 33.1738 31.70 1,353,334
Nov 21 2022 32.61 -0.72 -2.16% 32.86 34.0491 31.30 920,773
Nov 18 2022 33.33 -1.23 -3.56% 34.80 36.4999 29.56 4,163,206
Nov 17 2022 34.56 -0.31 -0.89% 34.73 36.48 33.50 1,177,305
Nov 16 2022 34.87 -5.23 -13.04% 39.06 40.154 34.675 1,981,916
Nov 15 2022 40.10 -1.05 -2.55% 42.07 43.10 39.7533 1,380,678
Nov 14 2022 41.15 3.55 9.44% 37.55 44.28 37.55 4,390,105
Nov 11 2022 37.60 2.64 7.55% 34.90 38.971 34.56 1,802,420
Nov 10 2022 34.96 0.37 1.07% 35.54 36.02 34.58 796,249
Nov 09 2022 34.59 -0.30 -0.86% 35.40 35.50 33.85 525,057
Nov 08 2022 34.89 0.78 2.29% 34.13 36.60 34.01 1,034,158
Nov 07 2022 34.11 -1.16 -3.29% 35.02 37.75 33.97 1,234,165
Nov 04 2022 35.27 0.00 +0.00% 34.46 35.38 33.2049 0
Nov 04 2022 35.27 1.06 3.1% 34.46 35.38 33.2049 661,309
Nov 03 2022 34.21 -1.51 -4.23% 35.92 38.80 34.00 1,424,004
Nov 02 2022 35.72 -0.24 -0.67% 35.69 36.66 31.32 2,548,450
Nov 01 2022 35.96 -0.48 -1.32% 37.05 37.8962 35.60 798,903
Oct 31 2022 36.44 -0.32 -0.87% 36.95 38.53 36.23 871,472
Oct 28 2022 36.76 1.93 5.54% 35.04 36.76 34.59 982,900
Oct 27 2022 34.83 -0.72 -2.03% 35.33 36.18 34.72 574,276
Oct 26 2022 35.55 1.24 3.61% 34.50 35.99 34.05 603,613
Oct 25 2022 34.31 0.24 0.7% 34.44 36.9299 33.995 897,963
Oct 24 2022 34.07 -0.92 -2.63% 34.50 34.9458 33.40 556,293
Oct 21 2022 34.99 1.05 3.09% 33.87 35.1356 33.1601 707,672
Oct 20 2022 33.94 0.66 1.98% 32.93 34.423 32.63 755,373
Oct 19 2022 33.28 -1.64 -4.7% 34.50 35.00 32.75 768,661
Oct 18 2022 34.92 -1.00 -2.78% 36.70 37.20 34.59 725,855
Oct 17 2022 35.92 -0.54 -1.48% 36.81 38.45 35.89 1,182,326
Oct 14 2022 36.46 -0.75 -2.02% 37.87 37.9999 35.78 1,032,660
Oct 13 2022 37.21 1.35 3.76% 35.49 37.919 34.5946 1,246,317
Oct 12 2022 35.86 0.22 0.62% 36.00 37.13 33.69 1,891,937
Oct 11 2022 35.64 -0.68 -1.87% 36.47 37.2199 35.10 927,641
Oct 10 2022 36.32 -3.61 -9.04% 38.94 39.35 34.77 1,999,318
Oct 07 2022 39.93 -2.42 -5.71% 42.02 42.7599 39.1408 2,002,484
Oct 06 2022 42.35 1.38 3.37% 41.00 46.29 40.52 4,260,958
Oct 05 2022 40.97 -0.75 -1.8% 41.30 41.5799 39.65 1,022,570
Oct 04 2022 41.72 0.22 0.53% 41.99 42.98 40.96 1,224,973
Oct 03 2022 41.50 -0.32 -0.77% 42.03 42.7694 39.70 1,687,251
Sep 30 2022 41.82 -1.25 -2.9% 42.63 44.80 41.08 2,037,259
Sep 29 2022 43.07 -0.77 -1.76% 42.76 45.97 42.20 2,791,274
Sep 28 2022 43.84 -2.34 -5.07% 48.80 50.77 41.34 6,028,196
Sep 27 2022 46.18 0.99 2.19% 45.95 46.90 43.3232 3,519,033
Sep 26 2022 45.19 3.32 7.93% 40.75 47.67 40.75 7,569,093
Sep 23 2022 41.87 -9.19 -18.0% 38.36 44.62 38.11 13,834,671
Sep 22 2022 51.06 13.42 35.65% 37.92 51.59 36.8801 23,624,147
Sep 21 2022 37.64 -1.27 -3.26% 37.76 41.2399 36.11 7,200,023
Sep 20 2022 38.91 8.61 28.42% 30.01 39.73 29.70 7,582,275
Sep 19 2022 30.30 -0.74 -2.38% 30.68 31.2299 29.67 1,152,079
Sep 16 2022 31.04 -0.54 -1.71% 31.00 32.4408 30.20 1,258,300
Sep 15 2022 31.58 -1.34 -4.07% 32.80 33.5975 31.54 1,130,572
Sep 14 2022 32.92 2.05 6.64% 30.56 33.03 29.5112 1,753,357
Sep 13 2022 30.87 -2.51 -7.52% 32.00 35.58 30.8175 2,702,313
Sep 12 2022 33.38 0.58 1.77% 34.39 34.48 31.82 1,710,477
Sep 09 2022 32.80 3.19 10.77% 30.08 33.50 29.39 3,313,538
Sep 08 2022 29.61 0.29 0.99% 29.55 30.13 28.5401 1,267,864
Sep 07 2022 29.32 0.96 3.39% 28.15 30.80 28.01 2,415,915
Sep 06 2022 28.36 3.68 14.91% 25.04 28.72 25.04 2,956,383
Your Recent History
NASDAQ
SAVA
Cassava Sc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 10:25:37