SAGE Therapeutics Inc

SAGE
🏛️ 美国 →
8.68
最后更新: 2025-07-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 38.26 38.63 37.51 38.14 0.3M
2022-12-29 37.89 39.31 37.65 38.67 0.3M
2022-12-28 37.55 38.38 37.25 37.55 0.3M
2022-12-27 38.38 38.55 37.51 37.53 0.3M
2022-12-23 40.00 40.20 38.00 38.45 0.3M
2022-12-22 39.59 40.06 38.98 40.00 0.3M
2022-12-21 39.02 40.23 38.46 39.83 0.3M
2022-12-20 38.16 39.15 38.16 38.96 0.3M
2022-12-19 40.13 40.13 38.04 38.49 0.4M
2022-12-16 39.88 40.68 39.40 40.26 1.2M
2022-12-15 40.99 41.07 39.95 40.35 0.4M
2022-12-14 41.63 41.94 40.88 41.33 0.4M
2022-12-13 42.03 42.15 40.33 41.79 0.7M
2022-12-12 39.50 41.41 38.71 41.06 0.6M
2022-12-09 39.17 39.90 38.85 39.13 0.4M
2022-12-08 40.55 40.55 38.97 39.48 0.5M
2022-12-07 41.29 42.02 40.30 40.64 0.6M
2022-12-06 43.41 43.60 40.59 41.61 0.8M
2022-12-05 43.65 44.07 42.42 43.52 0.7M
2022-12-02 40.65 43.67 40.65 43.61 0.6M
2022-12-01 40.92 41.29 39.96 40.94 0.7M
2022-11-30 38.91 41.17 38.59 41.04 0.8M
2022-11-29 37.92 38.77 37.66 38.48 0.5M
2022-11-28 37.53 38.81 37.53 37.92 0.6M
2022-11-25 37.33 37.90 37.01 37.79 0.1M
2022-11-23 37.36 37.68 36.72 37.45 0.4M
2022-11-22 35.23 37.24 34.81 37.17 0.4M
2022-11-21 35.70 35.90 34.68 35.05 0.4M
2022-11-18 35.91 36.70 35.59 35.97 0.5M
2022-11-17 34.63 35.70 33.48 35.04 0.8M
2022-11-16 37.13 37.13 35.02 35.12 0.5M
2022-11-15 36.81 36.90 35.06 35.25 0.4M
2022-11-14 35.59 36.83 35.12 35.96 0.4M
2022-11-11 34.99 35.87 34.53 35.61 0.4M
2022-11-10 33.50 35.30 33.34 35.06 1.1M
2022-11-09 33.57 33.74 32.13 32.20 0.7M
2022-11-08 35.05 35.98 33.91 33.91 0.7M
2022-11-07 34.90 35.04 33.76 33.88 0.6M
2022-11-04 36.75 36.75 34.02 34.78 0.6M
2022-11-03 36.29 37.58 35.85 36.63 0.3M
2022-11-02 37.62 38.84 36.87 36.90 0.3M
2022-11-01 38.03 38.68 37.53 37.88 0.4M
2022-10-31 37.96 38.62 37.55 37.66 0.4M
2022-10-28 37.48 38.22 36.75 38.22 0.4M
2022-10-27 38.13 38.37 37.10 37.32 0.3M
2022-10-26 36.30 38.12 36.06 37.61 0.5M
2022-10-25 36.65 36.92 35.77 36.33 0.5M
2022-10-24 36.22 36.71 34.86 36.53 0.6M
2022-10-21 36.04 36.36 35.40 36.17 0.4M
2022-10-20 36.20 37.14 35.77 35.84 0.3M
2022-10-19 37.76 38.06 35.45 36.14 0.6M
2022-10-18 38.67 39.36 37.82 38.14 0.4M
2022-10-17 38.35 38.77 37.66 38.07 0.4M
2022-10-14 39.80 40.29 37.83 37.93 0.3M
2022-10-13 37.58 39.26 37.52 39.20 0.3M
2022-10-12 38.64 39.32 38.07 38.77 0.3M
2022-10-11 38.27 39.44 37.51 38.68 0.4M
2022-10-10 39.32 39.69 38.32 38.37 0.3M
2022-10-07 42.19 42.19 39.54 39.62 0.6M
2022-10-06 41.26 42.92 41.01 42.66 0.4M
2022-10-05 40.75 41.76 40.17 41.37 0.5M
2022-10-04 40.03 41.24 39.76 41.23 0.5M
2022-10-03 40.00 40.00 38.52 39.59 0.4M
2022-09-30 39.48 41.02 39.08 39.16 0.4M
2022-09-29 39.80 40.08 38.93 39.60 0.6M
2022-09-28 39.23 40.77 39.23 40.23 0.5M
2022-09-27 38.42 39.48 37.96 38.56 0.5M
2022-09-26 38.42 39.23 37.56 37.67 0.3M
2022-09-23 38.87 38.89 37.51 38.50 0.4M
2022-09-22 39.78 39.78 38.57 39.22 0.3M
2022-09-21 41.45 41.54 39.76 39.88 0.4M
2022-09-20 42.03 42.58 40.51 41.26 0.3M
2022-09-19 40.60 42.39 40.20 42.15 0.4M
2022-09-16 41.62 41.63 39.77 40.60 0.7M
2022-09-15 40.96 42.27 40.49 42.26 0.4M
2022-09-14 40.54 41.56 40.11 41.17 0.4M
2022-09-13 41.05 41.69 40.07 40.45 0.5M
2022-09-12 42.13 42.20 41.39 41.96 0.3M
2022-09-09 41.28 42.16 40.15 42.00 0.3M
2022-09-08 38.95 41.19 38.80 41.18 0.5M
2022-09-07 37.47 39.06 37.47 39.04 0.5M
2022-09-06 38.27 38.56 37.32 37.51 0.4M
2022-09-02 39.36 39.75 38.41 38.65 0.4M
2022-09-01 37.85 38.89 36.80 38.83 0.3M
2022-08-31 38.61 38.74 37.43 37.66 0.4M
2022-08-30 39.53 39.58 37.24 38.14 0.5M
2022-08-29 38.70 40.10 38.42 39.38 0.4M
2022-08-26 40.69 40.69 38.59 39.01 0.6M
2022-08-25 43.04 43.08 40.61 40.80 0.5M
2022-08-24 42.38 43.52 42.08 42.96 0.4M
2022-08-23 42.04 42.76 41.19 42.30 0.3M
2022-08-22 42.28 42.56 40.90 41.86 0.4M
2022-08-19 42.39 42.84 41.95 42.77 0.5M
2022-08-18 43.12 43.29 41.62 42.97 0.6M
2022-08-17 42.35 43.41 41.98 43.12 0.5M
2022-08-16 43.17 43.25 42.13 42.87 0.3M
2022-08-15 42.57 43.60 42.57 43.27 0.3M
2022-08-12 42.30 43.40 42.30 42.99 0.4M
2022-08-11 42.78 43.33 41.80 41.98 0.8M
2022-08-10 43.11 43.16 41.93 42.84 0.3M
2022-08-09 42.28 42.96 41.41 42.14 0.5M
2022-08-08 42.02 43.32 41.40 43.02 0.9M
2022-08-05 37.88 42.19 37.28 41.95 1.1M
2022-08-04 36.26 38.36 36.26 38.34 0.6M
2022-08-03 35.24 36.69 35.24 36.02 0.5M
2022-08-02 34.31 36.47 33.88 35.25 0.5M
2022-08-01 34.21 34.73 33.81 34.45 0.8M
2022-07-29 34.80 34.80 33.87 34.41 0.4M
2022-07-28 34.76 35.20 33.74 34.83 0.4M
2022-07-27 34.53 35.14 33.95 34.69 0.4M
2022-07-26 34.10 35.17 33.81 34.50 0.3M
2022-07-25 34.82 34.82 33.92 34.32 0.2M
2022-07-22 35.65 35.92 34.21 34.77 0.6M
2022-07-21 36.53 36.67 35.43 35.58 0.4M
2022-07-20 36.06 37.37 35.63 36.55 0.8M
2022-07-19 34.55 35.91 34.55 35.90 0.3M
2022-07-18 35.59 36.02 33.91 34.18 0.4M
2022-07-15 35.84 35.84 34.84 35.25 0.3M
2022-07-14 34.89 35.42 34.28 35.22 0.3M
2022-07-13 34.82 35.86 34.62 35.13 0.3M
2022-07-12 35.03 36.03 34.18 35.45 0.6M
2022-07-11 36.40 36.40 34.88 35.03 0.6M
2022-07-08 35.46 36.13 34.86 36.08 0.5M
2022-07-07 34.54 36.49 34.54 35.39 0.6M
2022-07-06 33.74 35.13 33.74 34.57 0.6M
2022-07-05 31.58 33.76 31.45 33.76 0.7M
2022-07-01 32.11 32.96 31.42 32.28 0.4M
2022-06-30 32.11 32.79 31.50 32.30 0.5M
2022-06-29 32.25 32.90 31.77 32.81 0.4M
2022-06-28 34.93 35.58 32.48 32.54 0.6M
2022-06-27 33.97 35.08 33.50 34.93 1.2M
2022-06-24 35.98 36.19 33.60 33.65 8.1M
2022-06-23 35.50 35.80 33.50 35.48 1.3M
2022-06-22 33.25 36.06 33.06 35.47 0.8M
2022-06-21 34.81 35.33 33.62 34.15 0.9M
2022-06-17 31.67 34.97 31.67 33.86 1.9M
2022-06-16 31.69 31.86 30.67 31.36 0.9M
2022-06-15 32.02 33.10 31.62 32.57 0.8M
2022-06-14 32.19 32.81 31.51 31.87 0.8M
2022-06-13 33.61 34.00 31.73 32.00 1.5M
2022-06-10 36.46 36.48 34.45 34.58 0.7M
2022-06-09 37.10 37.66 36.50 37.29 0.8M
2022-06-08 36.61 37.62 36.33 37.53 0.7M
2022-06-07 36.67 36.90 35.82 36.87 0.7M
2022-06-06 37.79 38.16 36.79 36.88 1.1M
2022-06-03 36.47 37.27 35.90 36.93 1.0M
2022-06-02 34.20 36.79 33.56 36.71 1.1M
2022-06-01 31.63 34.81 31.63 34.24 1.5M
2022-05-31 31.95 32.33 30.71 31.27 0.7M
2022-05-27 31.85 32.54 31.23 32.24 0.6M
2022-05-26 31.85 32.86 31.84 31.93 0.3M
2022-05-25 31.98 32.36 31.16 31.67 0.4M
2022-05-24 31.43 32.56 30.53 32.04 0.6M
2022-05-23 32.60 32.65 31.60 31.77 0.5M
2022-05-20 32.63 32.63 31.04 32.53 0.3M
2022-05-19 31.55 32.44 31.20 31.83 0.4M
2022-05-18 32.92 33.84 31.43 31.64 0.7M
2022-05-17 32.87 34.48 32.26 34.13 0.7M
2022-05-16 30.51 32.84 30.16 32.22 0.7M
2022-05-13 30.40 31.18 29.93 30.71 0.7M
2022-05-12 28.78 30.52 28.64 29.52 0.8M
2022-05-11 29.97 31.56 29.23 29.34 1.2M
2022-05-10 29.08 30.57 27.83 30.10 1.2M
2022-05-09 28.18 29.64 27.36 27.52 1.3M
2022-05-06 30.62 31.12 28.17 28.61 0.7M
2022-05-05 33.65 33.65 30.60 31.31 0.7M
2022-05-04 32.49 34.25 31.80 34.20 0.7M
2022-05-03 32.30 33.32 31.82 32.79 0.4M
2022-05-02 31.52 32.72 31.22 32.60 0.8M
2022-04-29 32.30 33.17 31.50 31.52 0.6M
2022-04-28 31.97 32.83 30.76 32.42 0.7M
2022-04-27 31.51 32.25 31.00 31.69 0.4M
2022-04-26 32.90 33.07 31.41 31.45 0.8M
2022-04-25 32.71 33.51 32.57 33.22 0.4M
2022-04-22 33.76 34.13 32.81 32.95 0.6M
2022-04-21 35.41 35.45 33.72 33.80 0.5M
2022-04-20 34.61 35.00 33.80 34.84 0.3M
2022-04-19 34.14 35.06 33.86 34.45 0.4M
2022-04-18 35.37 35.38 33.66 33.82 0.5M
2022-04-14 35.65 35.65 34.95 35.25 0.5M
2022-04-13 35.12 36.26 34.81 35.97 0.5M
2022-04-12 35.63 36.57 34.31 34.97 0.5M
2022-04-11 36.00 36.65 35.18 35.20 0.6M
2022-04-08 35.89 37.04 35.33 36.46 0.7M
2022-04-07 37.16 37.61 35.39 35.96 0.9M
2022-04-06 37.18 38.09 36.51 37.49 0.7M
2022-04-05 37.96 38.87 37.02 37.66 1.7M
2022-04-04 36.64 38.38 35.75 37.99 1.2M
2022-04-01 33.98 37.05 33.13 37.00 1.4M
2022-03-31 34.46 34.86 33.08 33.10 0.7M
2022-03-30 34.98 35.29 33.97 34.28 0.7M
2022-03-29 34.27 35.63 34.27 35.30 0.7M
2022-03-28 32.47 33.76 32.47 33.71 1.1M
2022-03-25 33.66 33.66 31.87 32.42 0.6M
2022-03-24 33.78 33.89 33.13 33.64 0.4M
2022-03-23 34.33 34.90 33.45 33.60 0.6M
2022-03-22 33.65 34.96 33.33 34.75 0.7M
2022-03-21 34.72 35.06 33.45 33.60 0.7M
2022-03-18 33.76 34.77 33.28 34.69 1.1M
2022-03-17 33.16 34.20 33.12 33.90 0.7M
2022-03-16 31.96 33.55 31.63 33.46 0.5M
2022-03-15 31.04 31.95 30.80 31.37 0.5M
2022-03-14 31.42 32.47 30.48 30.71 0.7M
2022-03-11 32.67 33.15 31.02 31.07 0.4M
2022-03-10 32.14 32.79 31.29 32.15 0.6M
2022-03-09 32.57 32.92 32.00 32.77 0.6M
2022-03-08 32.95 33.32 31.76 32.01 0.4M
2022-03-07 33.84 34.63 32.64 32.73 0.5M
2022-03-04 34.74 35.33 33.69 33.93 0.4M
2022-03-03 36.10 36.18 34.59 34.86 0.4M
2022-03-02 36.62 37.24 35.94 36.12 0.4M
2022-03-01 36.33 37.98 36.22 36.61 0.7M
2022-02-28 35.98 36.89 35.63 36.37 0.7M
2022-02-25 34.05 36.72 34.05 36.65 1.0M
2022-02-24 31.00 35.03 31.00 34.71 0.8M
2022-02-23 34.27 34.27 32.60 32.61 0.7M
2022-02-22 33.73 34.87 33.69 34.04 0.4M
2022-02-18 33.66 35.26 33.60 34.19 0.8M
2022-02-17 35.76 35.76 33.47 33.58 2.1M
2022-02-16 36.25 38.20 35.30 35.91 3.4M
2022-02-15 43.00 44.06 43.00 43.50 0.3M
2022-02-14 43.15 43.48 42.15 42.29 0.4M
2022-02-11 43.37 44.50 42.56 43.04 0.3M
2022-02-10 44.64 45.61 42.95 43.39 0.5M
2022-02-09 44.67 45.74 44.38 45.71 0.6M
2022-02-08 43.70 44.87 43.37 44.15 0.4M
2022-02-07 41.91 44.43 41.67 43.90 0.6M
2022-02-04 40.68 42.48 40.47 42.02 0.7M
2022-02-03 39.53 41.27 39.43 40.59 0.5M
2022-02-02 40.75 41.08 40.03 40.22 0.4M
2022-02-01 39.81 41.15 39.25 40.69 0.5M
2022-01-31 38.72 39.60 38.30 39.42 0.7M
2022-01-28 37.11 38.82 36.76 38.82 0.4M
2022-01-27 38.46 39.09 36.81 36.95 0.5M
2022-01-26 39.77 40.69 37.50 37.75 0.4M
2022-01-25 39.27 40.13 38.11 39.31 0.4M
2022-01-24 37.33 39.88 36.02 39.66 0.8M
2022-01-21 39.14 39.66 38.09 38.21 0.6M
2022-01-20 40.18 40.90 38.68 38.82 0.3M
2022-01-19 40.61 41.46 39.20 39.44 0.4M
2022-01-18 42.34 42.45 40.06 40.08 0.5M
2022-01-14 42.15 42.95 40.81 42.93 0.5M
2022-01-13 42.84 43.79 41.80 42.41 0.6M
2022-01-12 43.52 44.20 42.48 42.56 0.5M
2022-01-11 42.38 43.65 41.99 43.57 0.4M
2022-01-10 41.95 42.34 41.00 42.18 0.4M
2022-01-07 43.01 45.09 41.90 42.04 0.6M
2022-01-06 40.96 43.16 40.07 43.03 0.5M
2022-01-05 42.08 42.74 39.36 39.45 0.5M
2022-01-04 43.11 43.57 42.15 42.21 0.4M
2022-01-03 42.90 43.89 42.62 43.59 0.3M