Sage Therapeutics, Inc. (SAGE)
NASDAQ: SAGE · Real-Time Price · USD
6.75
+0.19 (2.90%)
At close: May 12, 2025, 4:00 PM
6.77
+0.02 (0.30%)
After-hours: May 12, 2025, 5:42 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.76 | 6.85 | 6.63 | 6.75 | 6.75 | 2.90% | 706,480 |
| May 9, 2025 | 6.73 | 6.89 | 6.50 | 6.56 | 6.56 | -2.24% | 997,942 |
| May 8, 2025 | 6.97 | 7.00 | 6.70 | 6.71 | 6.71 | -1.61% | 817,747 |
| May 7, 2025 | 7.09 | 7.09 | 6.78 | 6.82 | 6.82 | -0.58% | 596,181 |
| May 6, 2025 | 7.13 | 7.14 | 6.83 | 6.86 | 6.86 | -4.32% | 1,566,565 |
| May 5, 2025 | 7.28 | 7.36 | 7.14 | 7.17 | 7.17 | -1.78% | 722,068 |
| May 2, 2025 | 7.53 | 7.63 | 7.26 | 7.30 | 7.30 | -2.41% | 1,060,189 |
| May 1, 2025 | 7.30 | 7.54 | 7.27 | 7.48 | 7.48 | 2.61% | 1,317,843 |
| Apr 30, 2025 | 7.50 | 7.64 | 7.23 | 7.29 | 7.29 | -4.08% | 1,331,018 |
| Apr 29, 2025 | 7.78 | 7.82 | 7.57 | 7.60 | 7.60 | -2.19% | 1,019,972 |
| Apr 28, 2025 | 7.77 | 7.86 | 7.69 | 7.77 | 7.77 | -0.26% | 565,057 |
| Apr 25, 2025 | 7.73 | 8.02 | 7.73 | 7.79 | 7.79 | - | 1,020,488 |
| Apr 24, 2025 | 7.63 | 7.79 | 7.56 | 7.79 | 7.79 | 2.23% | 814,155 |
| Apr 23, 2025 | 7.75 | 7.89 | 7.61 | 7.62 | 7.62 | -0.78% | 992,478 |
| Apr 22, 2025 | 7.55 | 7.73 | 7.43 | 7.68 | 7.68 | 3.23% | 1,047,678 |
| Apr 21, 2025 | 7.37 | 7.64 | 7.27 | 7.44 | 7.44 | 0.13% | 734,658 |
| Apr 17, 2025 | 7.33 | 7.54 | 7.33 | 7.43 | 7.43 | 0.81% | 616,535 |
| Apr 16, 2025 | 7.45 | 7.47 | 7.28 | 7.37 | 7.37 | -2.25% | 608,403 |
| Apr 15, 2025 | 7.42 | 7.64 | 7.41 | 7.54 | 7.54 | 1.89% | 845,832 |
| Apr 14, 2025 | 7.33 | 7.46 | 7.24 | 7.40 | 7.40 | 3.35% | 829,706 |
| Apr 11, 2025 | 6.90 | 7.20 | 6.77 | 7.16 | 7.16 | 3.62% | 1,110,747 |
| Apr 10, 2025 | 6.78 | 7.02 | 6.70 | 6.91 | 6.91 | -0.14% | 1,078,520 |
| Apr 9, 2025 | 6.32 | 7.10 | 6.14 | 6.92 | 6.92 | 8.29% | 1,686,218 |
| Apr 8, 2025 | 6.84 | 6.91 | 6.34 | 6.39 | 6.39 | -4.05% | 1,343,957 |
| Apr 7, 2025 | 6.65 | 6.91 | 6.42 | 6.66 | 6.66 | -2.92% | 2,050,191 |
| Apr 4, 2025 | 7.28 | 7.31 | 6.77 | 6.86 | 6.86 | -6.92% | 3,923,746 |
| Apr 3, 2025 | 7.68 | 7.68 | 7.35 | 7.37 | 7.37 | -5.15% | 1,013,544 |
| Apr 2, 2025 | 7.82 | 7.97 | 7.70 | 7.77 | 7.77 | -1.15% | 823,425 |
| Apr 1, 2025 | 7.96 | 7.96 | 7.72 | 7.86 | 7.86 | -1.13% | 1,305,276 |
| Mar 31, 2025 | 8.11 | 8.11 | 7.89 | 7.95 | 7.95 | -3.99% | 1,598,348 |
| Mar 28, 2025 | 8.69 | 8.81 | 8.24 | 8.28 | 8.28 | -4.39% | 855,644 |
| Mar 27, 2025 | 8.57 | 8.71 | 8.53 | 8.66 | 8.66 | 0.70% | 956,336 |
| Mar 26, 2025 | 8.57 | 8.68 | 8.40 | 8.60 | 8.60 | 0.82% | 1,945,187 |
| Mar 25, 2025 | 8.05 | 8.56 | 7.99 | 8.53 | 8.53 | 3.90% | 1,794,515 |
| Mar 24, 2025 | 8.15 | 8.26 | 8.09 | 8.21 | 8.21 | 1.36% | 896,346 |
| Mar 21, 2025 | 7.94 | 8.24 | 7.94 | 8.10 | 8.10 | 1.12% | 1,038,579 |
| Mar 20, 2025 | 8.04 | 8.11 | 7.94 | 8.01 | 8.01 | -0.62% | 493,019 |
| Mar 19, 2025 | 7.86 | 8.11 | 7.84 | 8.06 | 8.06 | 2.54% | 746,028 |
| Mar 18, 2025 | 7.96 | 8.01 | 7.81 | 7.86 | 7.86 | -2.00% | 592,549 |
| Mar 17, 2025 | 7.72 | 8.22 | 7.70 | 8.02 | 8.02 | 3.89% | 1,208,122 |
| Mar 14, 2025 | 7.88 | 8.00 | 7.66 | 7.72 | 7.72 | -1.66% | 895,095 |
| Mar 13, 2025 | 7.64 | 7.92 | 7.62 | 7.85 | 7.85 | 2.08% | 1,254,325 |
| Mar 12, 2025 | 7.46 | 7.80 | 7.37 | 7.69 | 7.69 | 3.92% | 1,803,217 |
| Mar 11, 2025 | 7.15 | 7.42 | 6.98 | 7.40 | 7.40 | 1.79% | 1,763,876 |
| Mar 10, 2025 | 7.44 | 7.51 | 7.18 | 7.27 | 7.27 | -3.07% | 1,295,312 |
| Mar 7, 2025 | 7.58 | 7.58 | 7.40 | 7.50 | 7.50 | -1.06% | 1,053,598 |
| Mar 6, 2025 | 7.46 | 7.64 | 7.45 | 7.58 | 7.58 | 0.40% | 1,266,436 |
| Mar 5, 2025 | 7.16 | 7.56 | 7.07 | 7.55 | 7.55 | 3.14% | 2,120,760 |
| Mar 4, 2025 | 7.15 | 7.34 | 7.12 | 7.32 | 7.32 | 1.67% | 1,599,528 |
| Mar 3, 2025 | 7.30 | 7.31 | 7.15 | 7.20 | 7.20 | -1.37% | 1,415,335 |