La bourse ferme dans 2 h 38 min

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,09-1,03 (-4,43 %)
À la clôture : 04:00PM EDT
22,10 +0,01 (+0,02 %)
Avant Bourse : 08:41AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202423,1523,5922,0422,1022,10645 200
17 mai 202422,1223,3921,3623,1223,12774 600
16 mai 202423,0023,1121,4721,5621,56643 700
15 mai 202423,5024,1222,8223,0123,01867 800
14 mai 202421,5023,4621,4823,3323,331 799 000
13 mai 202420,5021,5520,2620,6220,62592 900
10 mai 202421,0921,1220,0420,2320,23608 600
09 mai 202421,6621,8020,9521,1121,11549 500
08 mai 202421,7123,7321,1321,5721,571 189 900
07 mai 202421,6321,9119,9321,8321,831 199 100
06 mai 202422,0622,1121,4621,5221,52841 300
03 mai 202422,1522,3621,9922,0522,051 147 900
02 mai 202422,2022,2521,8922,0622,061 051 100
01 mai 202422,1122,2621,9122,1422,14954 900
30 avr. 202422,0222,4022,0122,1522,15812 800
29 avr. 202422,3322,5021,9522,3022,30853 900
26 avr. 202422,0022,4621,6922,3422,341 080 600
25 avr. 202420,5821,8820,4321,7321,73911 700
24 avr. 202420,6820,8420,1720,7420,74481 000
23 avr. 202420,6521,2120,3520,5520,55499 200
22 avr. 202419,8020,8419,7420,5020,50768 600
19 avr. 202421,0121,2019,4719,6419,641 318 400
18 avr. 202421,2321,9420,7821,1921,19966 500
17 avr. 202421,0321,5920,7621,2721,27635 700
16 avr. 202419,9721,7419,4321,0321,031 246 500
15 avr. 202422,7822,9319,6120,0120,012 105 900
12 avr. 202426,0026,4522,5022,7522,751 876 200
11 avr. 202424,6126,6824,3026,1126,111 831 300
10 avr. 202424,4125,3624,0624,5124,511 003 400
09 avr. 202424,0025,5923,0625,4025,401 856 100
08 avr. 202421,3324,1221,1923,5723,571 294 800
05 avr. 202420,7521,4420,4321,3121,31552 500
04 avr. 202420,8820,9920,2220,4820,48739 300
03 avr. 202419,7220,6219,5520,5820,58613 100
02 avr. 202419,9020,0319,4619,7119,71626 200
01 avr. 202420,2620,8919,9020,2920,29435 600
28 mars 202420,2620,6820,0220,2920,29470 300
27 mars 202419,7120,4819,6220,4220,42377 300
26 mars 202419,8920,1319,5119,7119,71380 200
25 mars 202420,4920,9019,6719,7019,70562 500
22 mars 202421,0521,0519,8019,8119,81637 600
21 mars 202422,0122,1521,1621,1821,18358 300
20 mars 202421,8322,3621,4221,9721,97411 500
19 mars 202421,1522,2421,1521,9921,99573 100
18 mars 202421,2621,5821,0121,2821,28456 400
15 mars 202420,3821,3120,3821,2921,29610 600
14 mars 202420,6522,4220,0620,6920,691 034 100
13 mars 202420,6721,0520,3720,6520,65588 400
12 mars 202418,3020,9318,3020,8120,811 608 500
11 mars 202418,6219,1918,1818,4418,441 074 000
08 mars 202419,5719,8518,6118,7818,781 232 900
07 mars 202420,0020,0819,1319,2519,25836 800
06 mars 202421,4021,6519,8419,8419,841 137 100
05 mars 202422,4022,5021,4121,4121,41729 700
04 mars 202423,0323,1922,2022,5122,51634 600
01 mars 202423,0023,2822,8123,0023,00381 100
29 févr. 202423,2623,7822,6122,9822,98501 900
28 févr. 202423,1025,3822,8822,9322,93953 100
27 févr. 202422,1023,1221,9223,0023,00563 700
26 févr. 202421,7522,4221,6721,9221,92371 300
23 févr. 202422,1622,3121,8021,9321,93436 000
22 févr. 202422,2622,7822,0622,5122,51369 500
21 févr. 202422,4122,6421,8822,1522,15463 700
20 févr. 202423,4123,5222,2522,4722,47597 700
16 févr. 202424,5924,5923,7323,7523,75363 800
15 févr. 202424,1424,8723,9324,5724,57358 700
14 févr. 202424,2524,4223,7924,1024,10310 600
13 févr. 202424,4624,6023,5523,8123,81598 400
12 févr. 202424,8325,2924,6224,9124,91481 800
09 févr. 202425,3425,7424,8525,0625,06386 000
08 févr. 202425,3826,1924,8525,2525,25571 600
07 févr. 202423,5025,5223,3525,4025,401 205 200
06 févr. 202422,8223,6922,6623,6623,66325 600
05 févr. 202423,5323,5322,7522,9122,91403 700
02 févr. 202423,4023,8922,8923,7923,79570 200
01 févr. 202424,2724,2723,4223,8423,84349 400
31 janv. 202424,6725,2523,5823,9523,95673 300
30 janv. 202424,9224,9224,4124,6524,65256 500
29 janv. 202424,2124,9123,8624,9124,91322 000
26 janv. 202424,4924,9423,9924,2324,23474 300
25 janv. 202425,0225,7324,4024,5824,58596 700
24 janv. 202426,3227,1824,6724,9624,961 161 500
23 janv. 202426,2826,5825,8226,0226,02470 600
22 janv. 202426,2826,8825,7126,3026,30760 600
19 janv. 202425,9026,4725,2426,3926,39709 500
18 janv. 202425,3726,3624,6625,9225,92816 400
17 janv. 202425,4025,8924,6225,3525,35634 600
16 janv. 202426,1627,3725,2725,7425,741 257 500
12 janv. 202426,2626,8225,2326,2426,241 068 800
11 janv. 202424,2826,7523,9626,4126,411 828 700
10 janv. 202423,9124,3523,5824,2824,28561 300
09 janv. 202424,2324,4823,6223,9923,991 134 800
08 janv. 202423,6224,7423,4324,2824,281 032 200
05 janv. 202423,3824,4523,1223,7723,77923 600
04 janv. 202423,3223,6422,6523,4323,43772 200
03 janv. 202422,2523,9821,7523,7223,721 207 600
02 janv. 202422,2723,0922,2522,4222,42585 600
29 déc. 202322,9923,2622,0822,5122,51804 700
28 déc. 202322,5523,2022,3722,7822,78801 400
27 déc. 202323,5223,8022,3422,5122,511 111 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...