Cassava Sciences, Inc. (SAVA) Stock Historical Prices & Data - Yahoo Finance (2024)

NasdaqCM - Delayed Quote • USD

Compare

19.89 +0.82 (+4.30%)

At close: June 13 at 4:00 PM EDT

Currency in USD

Download

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Jun 13, 2024 19.44 19.94 18.87 19.89 19.89 459,600
Jun 12, 2024 19.34 19.75 18.84 19.07 19.07 562,900
Jun 11, 2024 19.00 19.30 18.67 18.81 18.81 784,300
Jun 10, 2024 19.72 19.72 18.91 19.13 19.13 754,600
Jun 7, 2024 19.73 19.94 19.42 19.63 19.63 775,700
Jun 6, 2024 20.84 20.84 19.78 19.94 19.94 881,800
Jun 5, 2024 21.17 21.35 20.50 20.68 20.68 702,200
Jun 4, 2024 21.79 22.10 20.63 21.04 21.04 1,198,100
Jun 3, 2024 21.99 22.45 21.47 22.00 22.00 367,800
May 31, 2024 22.74 22.90 21.55 22.03 22.03 598,900
May 30, 2024 21.54 22.56 21.38 22.45 22.45 426,500
May 29, 2024 21.19 21.70 21.16 21.28 21.28 353,600
May 28, 2024 21.86 22.00 21.15 21.67 21.67 384,600
May 24, 2024 21.57 22.80 21.44 21.72 21.72 637,800
May 23, 2024 22.22 22.23 21.41 21.80 21.80 376,200
May 22, 2024 22.16 22.35 21.52 22.12 22.12 327,400
May 21, 2024 22.21 22.47 21.89 22.27 22.27 311,100
May 20, 2024 23.15 23.59 22.04 22.10 22.10 649,100
May 17, 2024 22.12 23.39 21.36 23.12 23.12 774,600
May 16, 2024 23.00 23.11 21.47 21.56 21.56 643,700
May 15, 2024 23.50 24.12 22.82 23.01 23.01 867,800
May 14, 2024 21.50 23.46 21.48 23.33 23.33 1,799,000
May 13, 2024 20.50 21.55 20.26 20.62 20.62 592,900
May 10, 2024 21.09 21.12 20.04 20.23 20.23 608,600
May 9, 2024 21.66 21.80 20.95 21.11 21.11 549,500
May 8, 2024 21.71 23.73 21.13 21.57 21.57 1,189,900
May 7, 2024 21.63 21.91 19.93 21.83 21.83 1,199,100
May 6, 2024 22.06 22.11 21.46 21.52 21.52 841,300
May 3, 2024 22.15 22.36 21.99 22.05 22.05 1,147,900
May 2, 2024 22.20 22.25 21.89 22.06 22.06 1,051,100
May 1, 2024 22.11 22.26 21.91 22.14 22.14 954,900
Apr 30, 2024 22.02 22.40 22.01 22.15 22.15 812,800
Apr 29, 2024 22.33 22.50 21.95 22.30 22.30 853,900
Apr 26, 2024 22.00 22.46 21.69 22.34 22.34 1,080,600
Apr 25, 2024 20.58 21.88 20.43 21.73 21.73 911,700
Apr 24, 2024 20.68 20.84 20.17 20.74 20.74 481,000
Apr 23, 2024 20.65 21.21 20.35 20.55 20.55 499,200
Apr 22, 2024 19.80 20.84 19.74 20.50 20.50 768,600
Apr 19, 2024 21.01 21.20 19.47 19.64 19.64 1,318,400
Apr 18, 2024 21.23 21.94 20.78 21.19 21.19 966,500
Apr 17, 2024 21.03 21.59 20.76 21.27 21.27 635,700
Apr 16, 2024 19.97 21.74 19.43 21.03 21.03 1,246,500
Apr 15, 2024 22.78 22.93 19.61 20.01 20.01 2,105,900
Apr 12, 2024 26.00 26.45 22.50 22.75 22.75 1,876,200
Apr 11, 2024 24.61 26.68 24.30 26.11 26.11 1,831,300
Apr 10, 2024 24.41 25.36 24.06 24.51 24.51 1,003,400
Apr 9, 2024 24.00 25.59 23.06 25.40 25.40 1,856,100
Apr 8, 2024 21.33 24.12 21.19 23.57 23.57 1,294,800
Apr 5, 2024 20.75 21.44 20.43 21.31 21.31 552,500
Apr 4, 2024 20.88 20.99 20.22 20.48 20.48 739,300
Apr 3, 2024 19.72 20.62 19.55 20.58 20.58 613,100
Apr 2, 2024 19.90 20.03 19.46 19.71 19.71 626,200
Apr 1, 2024 20.26 20.89 19.90 20.29 20.29 435,600
Mar 28, 2024 20.26 20.68 20.02 20.29 20.29 470,300
Mar 27, 2024 19.71 20.48 19.62 20.42 20.42 377,300
Mar 26, 2024 19.89 20.13 19.51 19.71 19.71 380,200
Mar 25, 2024 20.49 20.90 19.67 19.70 19.70 562,500
Mar 22, 2024 21.05 21.05 19.80 19.81 19.81 637,600
Mar 21, 2024 22.01 22.15 21.16 21.18 21.18 358,300
Mar 20, 2024 21.83 22.36 21.42 21.97 21.97 411,500
Mar 19, 2024 21.15 22.24 21.15 21.99 21.99 573,100
Mar 18, 2024 21.26 21.58 21.01 21.28 21.28 456,400
Mar 15, 2024 20.38 21.31 20.38 21.29 21.29 610,600
Mar 14, 2024 20.65 22.42 20.06 20.69 20.69 1,034,100
Mar 13, 2024 20.67 21.05 20.37 20.65 20.65 588,400
Mar 12, 2024 18.30 20.93 18.30 20.81 20.81 1,608,500
Mar 11, 2024 18.62 19.19 18.18 18.44 18.44 1,074,000
Mar 8, 2024 19.57 19.85 18.61 18.78 18.78 1,232,900
Mar 7, 2024 20.00 20.08 19.13 19.25 19.25 836,800
Mar 6, 2024 21.40 21.65 19.84 19.84 19.84 1,137,100
Mar 5, 2024 22.40 22.50 21.41 21.41 21.41 729,700
Mar 4, 2024 23.03 23.19 22.20 22.51 22.51 634,600
Mar 1, 2024 23.00 23.28 22.81 23.00 23.00 381,100
Feb 29, 2024 23.26 23.78 22.61 22.98 22.98 501,900
Feb 28, 2024 23.10 25.38 22.88 22.93 22.93 953,100
Feb 27, 2024 22.10 23.12 21.92 23.00 23.00 563,700
Feb 26, 2024 21.75 22.42 21.67 21.92 21.92 371,300
Feb 23, 2024 22.16 22.31 21.80 21.93 21.93 436,000
Feb 22, 2024 22.26 22.78 22.06 22.51 22.51 369,500
Feb 21, 2024 22.41 22.64 21.88 22.15 22.15 463,700
Feb 20, 2024 23.41 23.52 22.25 22.47 22.47 597,700
Feb 16, 2024 24.59 24.59 23.73 23.75 23.75 363,800
Feb 15, 2024 24.14 24.87 23.93 24.57 24.57 358,700
Feb 14, 2024 24.25 24.42 23.79 24.10 24.10 310,600
Feb 13, 2024 24.46 24.60 23.55 23.81 23.81 598,400
Feb 12, 2024 24.83 25.29 24.62 24.91 24.91 481,800
Feb 9, 2024 25.34 25.74 24.85 25.06 25.06 386,000
Feb 8, 2024 25.38 26.19 24.85 25.25 25.25 571,600
Feb 7, 2024 23.50 25.52 23.35 25.40 25.40 1,205,200
Feb 6, 2024 22.82 23.69 22.66 23.66 23.66 325,600
Feb 5, 2024 23.53 23.53 22.75 22.91 22.91 403,700
Feb 2, 2024 23.40 23.89 22.89 23.79 23.79 570,200
Feb 1, 2024 24.27 24.27 23.42 23.84 23.84 349,400
Jan 31, 2024 24.67 25.25 23.58 23.95 23.95 673,300
Jan 30, 2024 24.92 24.92 24.41 24.65 24.65 256,500
Jan 29, 2024 24.21 24.91 23.86 24.91 24.91 322,000
Jan 26, 2024 24.49 24.94 23.99 24.23 24.23 474,300
Jan 25, 2024 25.02 25.73 24.40 24.58 24.58 596,700
Jan 24, 2024 26.32 27.18 24.67 24.96 24.96 1,161,500
Jan 23, 2024 26.28 26.58 25.82 26.02 26.02 470,600
Jan 22, 2024 26.28 26.88 25.71 26.30 26.30 760,600
Jan 19, 2024 25.90 26.47 25.24 26.39 26.39 709,500
Jan 18, 2024 25.37 26.36 24.66 25.92 25.92 816,400
Jan 17, 2024 25.40 25.89 24.62 25.35 25.35 634,600
Jan 16, 2024 26.16 27.37 25.27 25.74 25.74 1,257,500
Jan 12, 2024 26.26 26.82 25.23 26.24 26.24 1,068,800
Jan 11, 2024 24.28 26.75 23.96 26.41 26.41 1,828,700
Jan 10, 2024 23.91 24.35 23.58 24.28 24.28 561,300
Jan 9, 2024 24.23 24.48 23.62 23.99 23.99 1,134,800
Jan 8, 2024 23.62 24.74 23.43 24.28 24.28 1,032,200
Jan 5, 2024 23.38 24.45 23.12 23.77 23.77 923,600
Jan 4, 2024 23.32 23.64 22.65 23.43 23.43 772,200
Jan 3, 2024 22.25 23.98 21.75 23.72 23.72 1,207,600
Jan 2, 2024 22.27 23.09 22.25 22.42 22.42 585,600
Dec 29, 2023 22.99 23.26 22.08 22.51 22.51 804,700
Dec 28, 2023 22.55 23.20 22.37 22.78 22.78 801,400
Dec 27, 2023 23.52 23.80 22.34 22.51 22.51 1,111,500
Dec 26, 2023 24.17 24.65 23.33 23.36 23.36 1,134,900
Dec 22, 2023 24.94 26.27 23.54 23.94 23.94 1,735,700
Dec 21, 2023 25.85 25.85 23.74 24.89 24.89 3,098,400
Dec 20, 2023 27.93 29.42 27.34 27.76 27.76 2,210,400
Dec 19, 2023 29.57 30.13 28.00 28.11 28.11 1,786,300
Dec 18, 2023 29.48 29.68 28.37 29.26 29.26 1,231,200
Dec 15, 2023 30.30 31.39 29.51 29.51 29.51 1,739,300
Dec 14, 2023 29.30 30.65 28.27 30.11 30.11 1,528,400
Dec 13, 2023 28.85 29.39 27.70 29.04 29.04 2,138,000
Dec 12, 2023 27.00 32.10 26.62 29.35 29.35 5,288,400
Dec 11, 2023 24.60 28.05 24.29 27.70 27.70 2,805,600
Dec 8, 2023 21.00 24.84 20.90 24.39 24.39 2,309,600
Dec 7, 2023 21.79 22.00 20.75 20.78 20.78 555,600
Dec 6, 2023 21.42 22.20 21.05 21.71 21.71 583,500
Dec 5, 2023 22.21 22.41 21.27 21.30 21.30 591,600
Dec 4, 2023 20.75 22.23 20.66 22.14 22.14 868,400
Dec 1, 2023 20.93 21.30 20.67 20.80 20.80 590,200
Nov 30, 2023 20.74 21.35 20.62 20.83 20.83 641,100
Nov 29, 2023 20.66 21.18 20.50 20.54 20.54 440,800
Nov 28, 2023 20.92 21.02 20.22 20.75 20.75 653,400
Nov 27, 2023 21.30 21.35 20.52 21.20 21.20 658,100
Nov 24, 2023 21.13 21.60 20.90 21.35 21.35 255,200
Nov 22, 2023 22.79 22.79 20.93 21.28 21.28 741,100
Nov 21, 2023 22.50 22.65 21.63 22.31 22.31 500,800
Nov 20, 2023 22.52 23.79 22.27 22.85 22.85 870,900
Nov 17, 2023 21.95 22.60 21.80 22.50 22.50 1,024,800
Nov 16, 2023 21.81 22.09 20.75 21.90 21.90 575,400
Nov 15, 2023 22.35 23.03 21.76 21.82 21.82 797,800
Nov 14, 2023 20.17 22.30 19.79 22.21 22.21 1,207,400
Nov 13, 2023 19.65 20.37 19.20 19.50 19.50 787,100
Nov 10, 2023 21.00 21.32 19.55 19.62 19.62 1,067,600
Nov 9, 2023 22.27 22.27 20.04 20.99 20.99 1,150,100
Nov 8, 2023 22.66 23.50 22.01 22.07 22.07 868,700
Nov 7, 2023 21.63 23.00 21.45 22.30 22.30 1,188,100
Nov 6, 2023 23.32 23.44 20.90 21.38 21.38 1,692,400
Nov 3, 2023 23.89 25.46 22.61 22.70 22.70 1,635,100
Nov 2, 2023 22.28 24.30 21.91 24.24 24.24 1,813,500
Nov 1, 2023 20.50 22.00 20.20 21.55 21.55 1,811,400
Oct 31, 2023 18.60 21.09 18.25 20.15 20.15 1,471,200
Oct 30, 2023 19.65 20.29 17.61 18.94 18.94 1,734,800
Oct 27, 2023 20.78 21.28 18.30 19.89 19.89 2,284,300
Oct 26, 2023 18.38 21.10 17.45 20.57 20.57 3,620,000
Oct 25, 2023 14.78 18.85 14.61 18.58 18.58 4,729,300
Oct 24, 2023 13.52 14.80 13.52 14.77 14.77 860,900
Oct 23, 2023 13.85 14.09 13.37 13.52 13.52 669,500
Oct 20, 2023 14.24 14.51 13.70 14.02 14.02 860,000
Oct 19, 2023 13.72 15.29 13.67 14.25 14.25 1,862,100
Oct 18, 2023 14.00 14.26 13.39 13.53 13.53 936,100
Oct 17, 2023 12.75 14.69 12.71 14.31 14.31 2,575,900
Oct 16, 2023 14.84 14.86 12.37 12.64 12.64 3,795,000
Oct 13, 2023 12.65 15.95 12.32 14.86 14.86 8,651,900
Oct 12, 2023 18.46 18.46 17.34 17.54 17.54 2,483,000
Oct 11, 2023 19.20 19.67 18.20 18.43 18.43 675,300
Oct 10, 2023 18.75 19.54 18.60 19.35 19.35 586,600
Oct 9, 2023 18.74 19.06 18.22 18.74 18.74 559,200
Oct 6, 2023 18.62 19.31 18.42 19.06 19.06 570,100
Oct 5, 2023 19.05 19.29 18.06 18.76 18.76 879,400
Oct 4, 2023 17.57 19.28 17.54 18.84 18.84 1,195,100
Oct 3, 2023 16.61 17.82 16.55 17.54 17.54 799,000
Oct 2, 2023 16.70 17.03 16.40 16.80 16.80 683,800
Sep 29, 2023 17.00 17.10 16.56 16.64 16.64 737,000
Sep 28, 2023 16.90 17.24 16.69 16.86 16.86 531,500
Sep 27, 2023 17.23 17.49 16.79 16.95 16.95 543,100
Sep 26, 2023 17.60 18.15 16.98 17.07 17.07 560,500
Sep 25, 2023 17.54 17.88 17.31 17.81 17.81 358,300
Sep 22, 2023 17.83 17.96 17.45 17.54 17.54 352,800
Sep 21, 2023 18.18 18.27 17.61 17.68 17.68 532,900
Sep 20, 2023 18.33 19.25 18.30 18.49 18.49 955,000
Sep 19, 2023 18.32 18.32 17.73 18.20 18.20 825,300
Sep 18, 2023 20.19 20.25 18.26 18.38 18.38 1,359,500
Sep 15, 2023 19.81 19.96 19.25 19.41 19.41 755,600
Sep 14, 2023 19.68 20.61 19.58 19.68 19.68 596,500
Sep 13, 2023 19.40 19.87 19.13 19.53 19.53 932,400
Sep 12, 2023 20.67 20.80 19.14 19.36 19.36 935,400
Sep 11, 2023 21.21 21.80 20.68 20.89 20.89 1,174,000
Sep 8, 2023 21.00 21.50 20.73 21.11 21.11 481,800
Sep 7, 2023 20.38 21.25 19.80 21.06 21.06 839,200
Sep 6, 2023 20.91 21.30 20.02 20.57 20.57 917,100
Sep 5, 2023 21.03 21.73 21.01 21.02 21.02 522,100
Sep 1, 2023 21.05 21.37 20.23 21.04 21.04 734,500
Aug 31, 2023 21.62 22.13 20.89 20.97 20.97 881,600
Aug 30, 2023 21.10 22.56 21.07 21.70 21.70 1,400,600
Aug 29, 2023 19.52 21.47 19.20 21.24 21.24 1,814,400
Aug 28, 2023 18.21 19.62 18.05 19.51 19.51 1,326,300
Aug 25, 2023 19.12 19.39 18.01 18.26 18.26 1,543,100
Aug 24, 2023 18.24 19.13 17.46 18.40 18.40 1,647,600
Aug 23, 2023 17.35 17.65 17.20 17.42 17.42 617,800
Aug 22, 2023 16.70 17.36 16.55 17.23 17.23 663,000
Aug 21, 2023 17.20 17.44 16.73 16.78 16.78 1,033,400
Aug 18, 2023 17.15 17.72 17.06 17.08 17.08 517,000
Aug 17, 2023 17.09 17.55 16.99 17.39 17.39 620,800
Aug 16, 2023 17.61 17.73 17.09 17.09 17.09 510,500
Aug 15, 2023 18.12 18.23 17.44 17.55 17.55 725,500
Aug 14, 2023 17.88 19.05 17.68 18.29 18.29 1,577,700
Aug 11, 2023 17.99 18.14 17.85 17.92 17.92 579,500
Aug 10, 2023 18.68 18.75 17.95 18.21 18.21 1,079,800
Aug 9, 2023 18.80 19.10 18.52 18.66 18.66 1,008,100
Aug 8, 2023 18.90 18.97 18.37 18.78 18.78 1,026,000
Aug 7, 2023 20.26 20.26 18.67 18.95 18.95 1,381,000
Aug 4, 2023 20.81 20.88 20.09 20.18 20.18 856,100
Aug 3, 2023 20.66 21.10 20.40 20.84 20.84 574,200
Aug 2, 2023 21.41 21.66 20.96 20.98 20.98 525,800
Aug 1, 2023 22.08 22.10 21.34 21.84 21.84 592,600
Jul 31, 2023 20.97 22.10 20.95 21.98 21.98 680,100
Jul 28, 2023 20.50 21.31 20.33 20.98 20.98 836,900
Jul 27, 2023 20.16 20.51 19.98 20.41 20.41 777,900
Jul 26, 2023 20.25 20.42 19.93 20.04 20.04 740,600
Jul 25, 2023 20.60 20.73 19.96 20.30 20.30 861,800
Jul 24, 2023 21.56 21.73 20.60 20.63 20.63 901,100
Jul 21, 2023 21.42 21.76 21.27 21.60 21.60 516,300
Jul 20, 2023 21.40 21.66 21.20 21.37 21.37 521,300
Jul 19, 2023 21.39 21.83 21.31 21.42 21.42 590,900
Jul 18, 2023 21.90 22.19 21.22 21.29 21.29 864,400
Jul 17, 2023 21.60 22.05 21.47 21.92 21.92 595,500
Jul 14, 2023 21.92 22.00 21.27 21.63 21.63 739,700
Jul 13, 2023 22.10 22.54 21.82 21.92 21.92 988,200
Jul 12, 2023 22.48 22.64 21.94 22.12 22.12 709,400
Jul 11, 2023 21.91 22.77 21.73 22.10 22.10 848,800
Jul 10, 2023 22.20 22.32 21.81 21.87 21.87 1,261,300
Jul 7, 2023 22.97 23.05 21.82 22.15 22.15 1,581,100
Jul 6, 2023 21.99 23.13 21.61 22.91 22.91 1,685,100
Jul 5, 2023 26.40 27.21 21.06 22.04 22.04 6,482,700
Jul 3, 2023 24.70 25.60 24.52 25.32 25.32 347,500
Jun 30, 2023 23.96 24.90 23.87 24.52 24.52 551,400
Jun 29, 2023 23.77 23.97 23.43 23.66 23.66 356,200
Jun 28, 2023 24.25 24.28 23.62 23.77 23.77 347,300
Jun 27, 2023 23.80 24.27 23.32 24.00 24.00 541,300
Jun 26, 2023 24.67 24.67 23.51 23.61 23.61 633,700
Jun 23, 2023 25.18 25.34 24.77 24.83 24.83 565,300
Jun 22, 2023 25.16 25.56 24.82 25.46 25.46 311,600
Jun 21, 2023 24.59 26.09 24.22 25.21 25.21 810,900
Jun 20, 2023 24.45 24.84 24.03 24.74 24.74 348,000
Jun 16, 2023 25.50 25.57 24.48 24.60 24.60 725,400
Jun 15, 2023 25.16 25.33 24.92 25.07 25.07 346,000
Jun 14, 2023 25.69 25.83 24.89 25.33 25.33 500,100

Related Tickers

RAPP Rapport Therapeutics, Inc.

ANVS Annovis Bio, Inc.

6.01

-1.15%

AVXL Anavex Life Sciences Corp.

3.7300

-0.53%

IOVA Iovance Biotherapeutics, Inc.

8.43

-1.17%

AXSM Axsome Therapeutics, Inc.

72.51

+1.34%

ALT Altimmune, Inc.

6.61

+3.61%

MDGL Madrigal Pharmaceuticals, Inc.

277.02

-3.08%

IBRX ImmunityBio, Inc.

5.87

+4.82%

GERN Geron Corporation

4.8800

-4.13%

VKTX Viking Therapeutics, Inc.

52.10

-0.69%

Cassava Sciences, Inc. (SAVA) Stock Historical Prices & Data - Yahoo Finance (2024)
Top Articles
Zuurstoftoediening bij sepsis - Richtlijn
Who is Dr. Lisa Jones from Dr. Pol? Is she Married to the Father of her Daughter?
iPhones stolen from Lollapalooza attendees in the Apple Crime Blotter - iPhone Discussions on AppleInsider Forums
As a young hitchhiker, he survived a ride with a serial killer. Now he’s telling his story
Moment Of Silence For Misgendered Shooter
[GTA 5 PS5 Best Safe Account #569] 100% Safe / Can't get Banned o... | ID 212580452 | PlayerAuctions
Celeb Thonglor
FL, Orlando | Sporting Goods & Outdoor Stores | Bass Pro Shops
Randall County Jail, TX Inmate Search: Roster & Mugshots
13 Facts About Progressive
My HOA Wants My Lawn to Be Green and Lush. The City Says I Can Only Water Once a Week.
Fort Carson Legal Assistance Office Photos
Latest Posts
Gebruik van inhalatiecorticosteroïden (ICS) bij COPD - Richtlijn
Corticosteroïden - Richtlijn - Richtlijnendatabase
Article information

Author: Carlyn Walter

Last Updated:

Views: 6219

Rating: 5 / 5 (50 voted)

Reviews: 81% of readers found this page helpful

Author information

Name: Carlyn Walter

Birthday: 1996-01-03

Address: Suite 452 40815 Denyse Extensions, Sengermouth, OR 42374

Phone: +8501809515404

Job: Manufacturing Technician

Hobby: Table tennis, Archery, Vacation, Metal detecting, Yo-yoing, Crocheting, Creative writing

Introduction: My name is Carlyn Walter, I am a lively, glamorous, healthy, clean, powerful, calm, combative person who loves writing and wants to share my knowledge and understanding with you.