SAVA

Cassava Sciences Historical Data

SAVA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 43.41 -1.07 -2.41% 45.25 45.46 35.62 4,058,674
Mar 04 2021 44.48 -4.22 -8.67% 48.10 50.26 42.33 2,999,915
Mar 03 2021 48.70 -2.85 -5.53% 52.10 52.96 47.89 2,169,186
Mar 02 2021 51.55 1.49 2.98% 51.00 55.84 50.32 3,282,432
Mar 01 2021 50.06 1.48 3.05% 51.26 53.50 49.52 2,550,806
Feb 26 2021 48.58 -2.30 -4.52% 51.35 52.00 47.79 2,264,032
Feb 25 2021 50.88 -2.18 -4.11% 52.31 57.48 50.0101 3,613,351
Feb 24 2021 53.06 0.69 1.32% 52.99 54.59 51.315 2,329,651
Feb 23 2021 52.37 -0.65 -1.23% 50.49 54.85 47.50 3,973,443
Feb 22 2021 53.02 -2.74 -4.91% 65.52 65.51 51.70 12,287,979
Feb 19 2021 55.76 4.76 9.33% 51.80 57.6727 50.33 5,826,213
Feb 18 2021 51.00 -0.22 -0.43% 50.00 51.75 49.0001 2,813,690
Feb 17 2021 51.22 -0.61 -1.18% 50.25 53.85 49.25 4,079,101
Feb 16 2021 51.83 5.71 12.38% 50.91 59.39 49.38 12,449,263
Feb 15 2021 46.12 0.00 +0.00% 46.65 47.6299 43.63 0
Feb 12 2021 46.12 -2.07 -4.3% 46.65 47.6299 43.63 5,230,177
Feb 11 2021 48.19 -1.10 -2.23% 50.40 52.25 48.00 3,579,218
Feb 10 2021 49.29 -8.27 -14.37% 52.37 52.67 46.63 10,334,243
Feb 09 2021 57.56 -3.11 -5.13% 57.95 65.72 55.63 7,509,110
Feb 08 2021 60.67 15.87 35.42% 52.11 69.00 48.20 29,439,665
Feb 05 2021 44.80 -18.63 -29.37% 54.49 64.83 44.2517 21,827,834
Feb 04 2021 63.43 -24.52 -27.88% 100.78 117.54 63.01 46,626,426
Feb 03 2021 87.95 32.51 58.64% 62.74 90.00 59.50 52,261,098
Feb 02 2021 55.44 32.45 141.15% 33.26 74.50 28.51 75,613,232
Feb 01 2021 22.99 3.17 15.99% 20.50 23.53 19.01 3,240,738
Jan 29 2021 19.82 1.10 5.88% 19.37 20.53 18.33 2,306,733
Jan 28 2021 18.72 -1.03 -5.22% 20.38 22.1999 17.15 3,279,835
Jan 27 2021 19.75 0.32 1.65% 19.50 23.70 17.35 7,057,534
Jan 26 2021 19.43 3.75 23.92% 15.25 20.58 14.48 7,611,703
Jan 25 2021 15.68 2.81 21.83% 13.51 15.7998 13.22 4,245,996
Jan 22 2021 12.87 0.79 6.54% 11.75 13.7805 11.71 2,988,549
Jan 21 2021 12.08 -0.16 -1.31% 12.48 12.48 11.64 1,407,034
Jan 20 2021 12.24 -0.73 -5.63% 12.605 13.29 11.77 2,392,945
Jan 19 2021 12.97 2.40 22.71% 11.167 13.68 10.90 5,345,381
Jan 18 2021 10.57 0.00 +0.00% 10.38 10.989 9.9801 0
Jan 15 2021 10.57 0.09 0.86% 10.38 10.989 9.9801 2,287,244
Jan 14 2021 10.48 -0.97 -8.47% 11.44 11.48 9.695 5,760,889
Jan 13 2021 11.45 3.27 39.98% 8.31 12.99 8.17 24,883,194
Jan 12 2021 8.18 -0.11 -1.33% 8.37 8.5799 8.06 838,491
Jan 11 2021 8.29 -0.09 -1.07% 8.38 8.67 8.22 1,045,664
Jan 08 2021 8.38 -0.02 -0.28% 8.4335 8.62 8.19 909,574
Jan 08 2021 8.4033 -0.02 -0.2% 8.4335 8.54 8.35 45,827
Jan 07 2021 8.42 0.24 2.93% 8.38 8.52 8.1655 1,173,230
Jan 06 2021 8.18 0.50 6.51% 7.77 8.60 7.75 2,483,888
Jan 05 2021 7.68 0.59 8.32% 7.09 7.74 6.8909 2,617,115
Jan 04 2021 7.09 0.27 3.96% 6.84 7.27 6.78 935,074
Jan 01 2021 6.82 0.00 +0.00% 7.05 7.05 6.7186 0
Dec 31 2020 6.82 -0.19 -2.71% 7.05 7.05 6.7186 1,034,939
Dec 30 2020 7.01 0.22 3.24% 6.86 7.0984 6.73 806,885
Dec 29 2020 6.79 -0.38 -5.3% 7.18 7.20 6.70 1,730,418
Dec 28 2020 7.17 -0.29 -3.89% 7.50 7.55 7.10 1,122,544
Dec 25 2020 7.46 0.00 +0.00% 7.75 7.84 7.429 0
Dec 24 2020 7.46 0.00 +0.00% 7.75 7.84 7.429 0
Dec 24 2020 7.46 -0.18 -2.36% 7.75 7.84 7.429 516,499
Dec 23 2020 7.64 0.07 0.92% 7.56 7.845 7.45 869,553
Dec 22 2020 7.57 -0.26 -3.32% 7.85 7.90 7.37 1,585,898
Dec 21 2020 7.83 -0.21 -2.61% 7.95 8.08 7.68 1,244,287
Dec 18 2020 8.04 -0.37 -4.4% 8.39 8.47 8.03 2,426,090
Dec 17 2020 8.41 0.48 6.05% 8.00 8.525 7.86 1,745,177
Dec 16 2020 7.93 -0.12 -1.49% 8.05 8.12 7.75 1,029,511
Dec 15 2020 8.05 0.29 3.74% 7.87 8.12 7.76 1,208,386
Dec 14 2020 7.76 -0.36 -4.43% 8.15 8.21 7.74 1,342,276
Dec 11 2020 8.12 0.42 5.45% 7.72 8.24 7.6714 1,793,650
Dec 10 2020 7.70 -0.17 -2.16% 7.85 8.0699 7.64 1,283,081
Dec 09 2020 7.87 -0.04 -0.51% 8.01 8.18 7.71 2,070,220
Dec 08 2020 7.91 0.35 4.63% 7.55 7.94 7.4841 1,382,361
Dec 07 2020 7.56 -0.17 -2.2% 7.76 7.90 7.56 1,206,086
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.

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

P: V: D:20210306 03:12:05