5 DAY PERFORMANCE
-17.07%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
-15.49%
YEAR-TO-DATE PERFORMANCE
+14.55%
1 YEAR PERFORMANCE
-69.43%
Sage Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.46 | $7.69 (3.08%) | $7.80 | $7.37 | 1.80 M | $454.93 M |
| 03/11/2025 | $7.15 | $7.40 (3.5%) | $7.42 | $6.98 | 1.76 M | $450.97 M |
| 03/10/2025 | $7.44 | $7.27 (-2.28%) | $7.51 | $7.18 | 1.30 M | $443.04 M |
| 03/07/2025 | $7.58 | $7.50 (-1.06%) | $7.58 | $7.40 | 1.05 M | $457.06 M |
| 03/06/2025 | $7.46 | $7.58 (1.61%) | $7.64 | $7.45 | 1.27 M | $461.93 M |
| 03/05/2025 | $7.16 | $7.55 (5.45%) | $7.56 | $7.07 | 2.12 M | $460.11 M |
| 03/04/2025 | $7.15 | $7.32 (2.38%) | $7.34 | $7.12 | 1.60 M | $446.09 M |
| 03/03/2025 | $7.30 | $7.20 (-1.37%) | $7.31 | $7.15 | 1.42 M | $438.78 M |
| 02/28/2025 | $7.19 | $7.30 (1.53%) | $7.32 | $7.07 | 1.85 M | $444.87 M |
| 02/27/2025 | $7.17 | $7.19 (0.28%) | $7.51 | $7.17 | 621,085 | $438.17 M |
| 02/26/2025 | $7.28 | $7.17 (-1.51%) | $7.41 | $7.15 | 1.04 M | $436.95 M |
| 02/25/2025 | $7.46 | $7.34 (-1.61%) | $7.51 | $7.15 | 1.19 M | $447.31 M |
| 02/24/2025 | $7.35 | $7.49 (1.9%) | $7.52 | $7.09 | 1.59 M | $456.45 M |
| 02/21/2025 | $7.25 | $7.31 (0.83%) | $7.55 | $7.15 | 1.93 M | $445.48 M |
| 02/20/2025 | $7.04 | $7.15 (1.56%) | $7.22 | $7.00 | 2.18 M | $435.73 M |
| 02/19/2025 | $7.15 | $7.04 (-1.54%) | $7.18 | $7.02 | 1.01 M | $429.03 M |
| 02/18/2025 | $7.24 | $7.18 (-0.83%) | $7.26 | $7.13 | 1.99 M | $437.56 M |
| 02/14/2025 | $7.20 | $7.14 (-0.83%) | $7.23 | $7.11 | 1.96 M | $435.12 M |
| 02/13/2025 | $7.22 | $7.18 (-0.55%) | $7.26 | $6.99 | 1.70 M | $437.56 M |
| 02/12/2025 | $7.15 | $7.16 (0.14%) | $7.25 | $7.08 | 1.79 M | $436.34 M |
| 02/11/2025 | $7.18 | $7.19 (0.14%) | $7.25 | $7.08 | 2.08 M | $438.17 M |
| 02/10/2025 | $7.35 | $7.26 (-1.22%) | $7.42 | $7.25 | 1.78 M | $442.43 M |
| 02/07/2025 | $7.26 | $7.25 (-0.14%) | $7.31 | $7.20 | 1.22 M | $443.09 M |
| 02/06/2025 | $7.30 | $7.28 (-0.27%) | $7.32 | $7.19 | 1.85 M | $444.93 M |
| 02/05/2025 | $7.28 | $7.26 (-0.27%) | $7.30 | $7.16 | 1.89 M | $443.71 M |
| 02/04/2025 | $7.31 | $7.24 (-0.96%) | $7.31 | $7.18 | 1.60 M | $442.48 M |
| 02/03/2025 | $7.15 | $7.26 (1.54%) | $7.31 | $6.99 | 1.41 M | $443.71 M |
| 01/31/2025 | $7.39 | $7.25 (-1.89%) | $7.39 | $7.16 | 1.49 M | $443.09 M |
| 01/30/2025 | $7.40 | $7.35 (-0.68%) | $7.41 | $7.29 | 1.61 M | $449.21 M |
| 01/29/2025 | $7.27 | $7.33 (0.83%) | $7.46 | $7.27 | 2.09 M | $447.98 M |
| 01/28/2025 | $7.45 | $7.35 (-1.34%) | $7.53 | $7.31 | 959,900 | $449.21 M |
| 01/27/2025 | $7.27 | $7.44 (2.34%) | $7.59 | $7.20 | 4.14 M | $454.71 M |
| 01/24/2025 | $7.02 | $7.10 (1.14%) | $7.10 | $6.91 | 1.54 M | $433.93 M |
| 01/23/2025 | $7.02 | $7.02 (0%) | $7.10 | $6.87 | 1.09 M | $429.04 M |
| 01/22/2025 | $6.95 | $7.01 (0.86%) | $7.10 | $6.88 | 1.29 M | $428.43 M |
| 01/21/2025 | $7.07 | $6.94 (-1.84%) | $7.11 | $6.71 | 2.06 M | $424.15 M |
| 01/17/2025 | $7.02 | $7.08 (0.85%) | $7.19 | $6.88 | 4.92 M | $432.70 M |
| 01/16/2025 | $7.30 | $6.97 (-4.52%) | $7.30 | $6.75 | 6.05 M | $425.98 M |
| 01/15/2025 | $7.57 | $7.26 (-4.1%) | $7.61 | $7.20 | 4.40 M | $443.71 M |
| 01/14/2025 | $7.53 | $7.44 (-1.2%) | $7.65 | $7.41 | 4.00 M | $454.71 M |
| 01/13/2025 | $7.70 | $7.50 (-2.6%) | $7.88 | $7.36 | 12.09 M | $458.37 M |
| 01/10/2025 | $5.66 | $5.55 (-1.94%) | $5.70 | $5.45 | 2.17 M | $339.20 M |
| 01/08/2025 | $5.94 | $5.85 (-1.52%) | $6.06 | $5.72 | 723,000 | $357.53 M |
| 01/07/2025 | $6.29 | $5.98 (-4.93%) | $6.54 | $5.97 | 648,207 | $365.48 M |
| 01/06/2025 | $6.21 | $6.22 (0.16%) | $6.53 | $6.08 | 954,000 | $380.14 M |
| 01/03/2025 | $5.81 | $6.14 (5.68%) | $6.14 | $5.81 | 1.32 M | $375.26 M |
| 01/02/2025 | $5.54 | $5.78 (4.33%) | $5.88 | $5.40 | 2.51 M | $353.25 M |
| 12/31/2024 | $5.43 | $5.43 (0%) | $5.53 | $5.30 | 613,261 | $331.86 M |
| 12/30/2024 | $5.40 | $5.43 (0.56%) | $5.49 | $5.24 | 804,406 | $331.86 M |
| 12/27/2024 | $5.71 | $5.54 (-2.98%) | $5.97 | $5.33 | 1.18 M | $338.59 M |
| 12/26/2024 | $5.46 | $5.73 (4.95%) | $5.80 | $5.27 | 1.80 M | $350.20 M |
| 12/24/2024 | $5.46 | $5.48 (0.37%) | $5.51 | $5.09 | 1.81 M | $334.92 M |
| 12/23/2024 | $5.57 | $5.44 (-2.33%) | $5.77 | $5.36 | 3.97 M | $332.47 M |
| 12/20/2024 | $5.06 | $5.61 (10.87%) | $5.62 | $4.95 | 4.34 M | $342.86 M |
| 12/19/2024 | $5.11 | $5.00 (-2.15%) | $5.16 | $4.96 | 1.17 M | $305.58 M |
| 12/18/2024 | $5.32 | $5.03 (-5.45%) | $5.38 | $4.94 | 1.36 M | $307.42 M |
| 12/17/2024 | $5.29 | $5.27 (-0.38%) | $5.48 | $5.07 | 1.17 M | $322.08 M |
| 12/16/2024 | $5.32 | $5.35 (0.56%) | $5.54 | $5.17 | 1.16 M | $326.97 M |
| 12/13/2024 | $5.66 | $5.39 (-4.77%) | $5.72 | $5.03 | 1.74 M | $329.42 M |
| 12/12/2024 | $5.73 | $5.67 (-1.05%) | $5.76 | $5.54 | 1.63 M | $346.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
