SAGE Therapeutics Inc (SAGE)

SAGE
🏛️ 미국 →
8.68
마지막 업데이트: 2025-07-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 43.32 44.22 42.11 42.54 0.5M
2021-12-30 42.30 43.44 41.35 43.25 0.7M
2021-12-29 43.00 43.12 40.80 42.50 0.5M
2021-12-28 42.84 43.74 42.65 43.50 0.5M
2021-12-27 42.82 43.56 42.69 43.00 0.6M
2021-12-23 41.73 43.41 41.42 43.07 0.3M
2021-12-22 40.96 42.51 40.72 42.01 0.4M
2021-12-21 41.43 41.81 39.78 41.10 0.4M
2021-12-20 40.60 41.81 39.96 41.28 0.5M
2021-12-17 38.88 41.77 38.55 41.48 1.1M
2021-12-16 40.10 40.66 38.76 38.93 0.4M
2021-12-15 38.70 39.89 37.63 39.71 0.6M
2021-12-14 38.58 39.40 38.28 38.77 0.5M
2021-12-13 38.69 39.96 38.51 39.29 0.3M
2021-12-10 38.35 39.43 38.21 38.63 0.5M
2021-12-09 39.73 40.14 38.55 38.65 0.3M
2021-12-08 39.67 40.68 38.79 40.12 0.4M
2021-12-07 38.16 40.50 38.16 39.60 0.5M
2021-12-06 36.97 38.22 36.13 37.49 0.6M
2021-12-03 38.60 38.81 36.69 37.06 0.4M
2021-12-02 37.01 38.46 36.53 38.37 0.5M
2021-12-01 39.28 39.48 37.05 37.15 0.5M
2021-11-30 38.60 39.15 37.42 38.91 0.5M
2021-11-29 39.64 39.88 38.41 38.53 0.6M
2021-11-26 39.46 40.08 38.35 39.32 0.3M
2021-11-24 39.66 40.30 39.08 40.01 0.2M
2021-11-23 39.94 39.94 38.41 39.74 0.5M
2021-11-22 40.87 40.87 39.10 39.91 0.4M
2021-11-19 40.86 41.63 40.39 40.90 0.3M
2021-11-18 41.09 41.18 40.25 40.75 0.5M
2021-11-17 41.36 41.72 41.00 41.25 0.3M
2021-11-16 41.30 41.92 40.86 41.77 0.3M
2021-11-15 42.62 42.76 41.25 41.44 0.3M
2021-11-12 42.64 43.00 42.01 42.62 0.2M
2021-11-11 42.11 42.54 41.39 42.42 0.3M
2021-11-10 43.03 43.44 41.70 42.00 0.3M
2021-11-09 44.38 44.69 43.24 43.36 0.3M
2021-11-08 45.36 45.65 44.37 44.41 0.4M
2021-11-05 46.82 46.82 44.61 45.14 0.5M
2021-11-04 46.94 47.75 46.33 46.67 0.7M
2021-11-03 43.19 47.23 42.58 47.11 1.0M
2021-11-02 41.40 43.67 39.12 43.57 1.4M
2021-11-01 40.51 42.59 40.51 42.37 0.8M
2021-10-29 41.17 41.37 40.21 40.36 0.4M
2021-10-27 41.29 41.42 40.27 40.27 0.5M
2021-10-26 41.62 41.95 40.90 41.35 0.4M
2021-10-25 41.15 41.85 40.75 41.43 0.3M
2021-10-22 41.35 41.91 40.74 41.42 0.3M
2021-10-21 40.79 41.54 40.40 41.23 0.4M
2021-10-20 40.50 41.50 40.24 40.90 0.5M
2021-10-19 44.02 44.72 40.10 40.29 1.8M
2021-10-18 44.96 45.10 43.88 44.07 0.3M
2021-10-15 46.47 46.47 44.90 44.94 0.2M
2021-10-14 45.73 46.48 45.40 45.89 0.2M
2021-10-13 45.41 45.54 44.47 45.36 0.2M
2021-10-12 44.87 45.77 44.87 45.35 0.2M
2021-10-11 45.17 46.17 44.95 45.23 0.2M
2021-10-08 45.25 45.68 44.62 45.04 0.2M
2021-10-07 44.78 46.25 44.65 45.29 0.6M
2021-10-06 44.40 45.92 44.40 45.64 0.6M
2021-10-05 44.58 45.40 44.19 45.02 0.7M
2021-10-04 44.95 45.79 44.08 44.35 0.5M
2021-10-01 44.31 45.33 43.51 45.29 0.4M
2021-09-30 44.40 45.21 43.79 44.31 0.4M
2021-09-29 45.09 45.27 44.10 44.15 0.4M
2021-09-28 46.74 46.84 44.82 44.99 0.4M
2021-09-27 45.74 47.00 45.30 46.86 0.3M
2021-09-24 45.92 46.87 45.42 45.42 0.3M
2021-09-23 45.25 46.28 44.81 46.20 0.6M
2021-09-22 45.44 45.84 44.27 44.35 0.2M
2021-09-21 45.60 45.98 44.65 45.23 0.3M
2021-09-20 44.90 45.76 44.68 45.22 0.4M
2021-09-17 45.10 46.49 44.55 46.40 1.2M
2021-09-16 44.99 45.68 44.46 45.30 0.3M
2021-09-15 44.41 45.76 44.00 44.98 0.6M
2021-09-14 45.40 45.87 43.32 43.60 0.4M
2021-09-13 45.48 46.19 44.76 45.31 0.4M
2021-09-10 45.09 45.71 44.22 45.19 0.6M
2021-09-09 45.39 45.81 44.47 44.58 0.4M
2021-09-08 45.96 45.96 44.78 45.66 0.4M
2021-09-07 46.53 46.81 45.52 45.85 0.4M
2021-09-03 47.24 47.67 46.01 46.48 0.4M
2021-09-02 47.11 47.46 46.71 47.24 0.4M
2021-09-01 46.04 46.96 45.97 46.83 0.5M
2021-08-31 45.08 46.50 45.00 46.21 0.6M
2021-08-30 45.10 45.68 44.20 44.82 0.7M
2021-08-27 43.23 45.84 43.21 44.84 0.6M
2021-08-26 43.50 44.11 42.68 42.92 0.3M
2021-08-25 43.01 43.73 42.53 43.59 0.3M
2021-08-24 43.11 43.53 42.21 43.29 0.3M
2021-08-23 42.57 43.25 42.18 42.98 0.4M
2021-08-20 40.15 42.35 39.77 41.98 0.5M
2021-08-19 41.64 42.39 40.16 40.26 0.6M
2021-08-18 42.63 43.53 41.60 42.07 0.4M
2021-08-17 41.96 43.15 41.77 42.74 0.4M
2021-08-16 42.93 42.93 41.85 42.45 0.5M
2021-08-13 44.13 44.59 43.33 43.46 0.6M
2021-08-12 43.19 44.34 42.78 44.27 0.6M
2021-08-11 42.56 43.46 41.91 43.19 0.5M
2021-08-10 44.31 44.50 41.96 42.48 0.7M
2021-08-09 42.06 44.68 41.61 43.36 1.0M
2021-08-06 43.07 43.49 40.94 41.09 0.8M
2021-08-05 41.70 43.48 41.65 43.21 0.9M
2021-08-04 41.54 42.70 40.88 41.65 1.4M
2021-08-03 43.62 44.41 40.82 41.76 1.4M
2021-08-02 44.15 44.99 43.30 43.37 0.7M
2021-07-30 43.80 44.93 43.67 43.73 0.9M
2021-07-29 44.97 45.70 44.06 44.13 0.7M
2021-07-28 43.83 45.34 43.61 44.65 0.8M
2021-07-27 44.25 44.55 42.85 43.33 1.0M
2021-07-26 44.99 45.98 43.89 44.34 1.0M
2021-07-23 45.93 46.17 44.46 45.03 0.9M
2021-07-22 47.29 48.14 45.62 45.77 0.6M
2021-07-21 46.90 48.11 46.61 47.51 0.6M
2021-07-20 46.54 47.35 46.00 46.89 1.0M
2021-07-19 47.09 47.57 45.68 46.26 0.8M
2021-07-16 48.90 49.20 47.11 47.74 0.8M
2021-07-15 48.94 49.69 47.39 48.25 1.1M
2021-07-14 52.94 52.97 48.89 49.07 0.9M
2021-07-13 53.23 53.58 52.32 52.46 0.4M
2021-07-12 54.86 55.00 53.56 53.73 0.3M
2021-07-09 54.79 55.14 54.17 54.73 0.5M
2021-07-08 53.48 55.74 53.04 54.49 0.8M
2021-07-07 54.64 55.80 54.12 54.67 0.4M
2021-07-06 55.95 56.00 54.61 54.66 0.9M
2021-07-02 57.19 57.39 55.66 56.05 0.4M
2021-07-01 56.98 57.70 56.30 57.37 0.6M
2021-06-30 56.06 57.53 56.06 56.81 0.6M
2021-06-29 57.15 57.34 55.46 56.38 0.9M
2021-06-28 58.62 59.68 55.70 57.20 1.1M
2021-06-25 57.49 58.47 55.78 58.34 2.1M
2021-06-24 56.69 57.61 56.22 57.01 0.6M
2021-06-23 55.78 57.26 55.25 56.38 0.7M
2021-06-22 57.19 57.42 55.07 55.69 0.8M
2021-06-21 56.57 58.00 55.40 57.44 1.2M
2021-06-18 55.73 57.24 53.90 56.88 1.7M
2021-06-17 55.37 56.36 53.80 55.17 2.1M
2021-06-16 56.92 58.68 53.80 54.88 4.5M
2021-06-15 65.00 67.48 58.26 58.80 8.6M
2021-06-14 79.25 79.32 72.06 72.86 1.1M
2021-06-11 76.90 79.45 75.60 79.11 0.8M
2021-06-10 75.38 78.00 74.30 76.09 0.4M
2021-06-09 74.86 75.72 73.44 75.17 0.6M
2021-06-08 71.62 75.39 71.00 74.76 0.6M
2021-06-07 68.05 70.74 67.14 70.47 0.8M
2021-06-04 67.00 67.64 66.16 67.61 0.3M
2021-06-03 67.91 68.29 65.70 66.56 0.4M
2021-06-02 69.99 70.18 67.85 68.08 0.4M
2021-06-01 70.32 70.84 69.00 69.97 0.4M
2021-05-28 71.95 72.97 69.45 69.60 0.9M
2021-05-27 69.42 72.13 69.42 71.76 0.5M
2021-05-26 68.72 70.16 68.12 69.54 0.5M
2021-05-25 71.50 72.02 68.38 68.58 0.8M
2021-05-24 75.38 75.38 71.23 71.41 0.4M
2021-05-21 74.55 75.68 74.01 74.41 0.3M
2021-05-20 71.66 74.72 71.57 74.14 0.2M
2021-05-19 71.80 72.63 70.53 71.53 0.4M
2021-05-18 73.14 75.70 72.84 72.99 0.4M
2021-05-17 70.12 73.22 69.81 72.75 0.3M
2021-05-14 70.37 71.56 69.80 70.86 0.8M
2021-05-13 74.14 75.69 69.32 69.45 0.6M
2021-05-12 72.83 76.97 72.83 73.88 0.3M
2021-05-11 72.64 75.96 72.60 74.16 0.4M
2021-05-10 74.10 75.99 72.64 74.89 0.3M
2021-05-07 71.68 75.98 71.26 75.07 0.3M
2021-05-06 70.42 72.27 70.13 72.07 0.5M
2021-05-05 71.61 72.29 70.00 70.80 0.6M
2021-05-04 77.04 77.89 70.83 71.14 1.1M
2021-05-03 79.29 80.23 77.53 78.96 0.4M
2021-04-30 78.13 80.87 77.23 78.76 0.6M
2021-04-29 78.76 79.62 76.45 78.88 0.4M
2021-04-28 77.00 78.60 75.80 77.67 0.3M
2021-04-27 79.19 79.50 77.50 77.78 0.4M
2021-04-26 77.42 78.75 77.00 78.40 0.4M
2021-04-23 75.32 77.75 74.71 76.47 0.4M
2021-04-22 74.78 76.40 72.46 74.72 0.4M
2021-04-21 73.27 74.79 72.17 74.37 0.6M
2021-04-20 74.61 75.55 72.06 73.45 0.4M
2021-04-19 74.51 77.21 73.15 75.05 0.4M
2021-04-16 75.69 76.95 74.06 74.64 0.4M
2021-04-15 76.20 77.13 74.77 75.50 0.4M
2021-04-14 71.94 78.39 71.94 75.67 0.5M
2021-04-13 75.02 75.36 70.39 71.94 0.7M
2021-04-12 75.66 75.80 73.23 74.68 0.5M
2021-04-09 76.89 78.40 74.75 76.61 0.3M
2021-04-08 79.00 80.11 76.35 77.14 0.5M
2021-04-07 79.50 80.92 77.77 77.98 0.5M
2021-04-06 77.92 81.00 77.34 79.29 0.8M
2021-04-05 76.34 78.15 75.96 77.89 0.3M
2021-04-01 75.95 78.50 74.69 76.88 0.3M
2021-03-31 73.24 76.56 73.24 74.85 0.4M
2021-03-30 70.49 74.53 69.87 73.28 0.3M
2021-03-29 73.42 73.90 70.99 71.60 0.4M
2021-03-26 72.42 73.89 71.13 73.74 0.3M
2021-03-25 70.14 72.45 69.00 71.44 0.5M
2021-03-24 75.14 75.14 70.66 70.81 0.5M
2021-03-23 79.17 79.17 73.18 73.76 0.5M
2021-03-22 77.75 80.62 77.00 79.51 0.5M
2021-03-19 75.49 77.87 74.16 76.69 1.1M
2021-03-18 78.00 80.37 74.30 75.07 0.7M
2021-03-17 74.70 79.73 74.70 78.98 0.5M
2021-03-16 80.85 81.98 74.70 76.48 0.5M
2021-03-15 78.73 79.33 77.25 79.32 0.4M
2021-03-12 78.31 79.69 76.75 78.72 0.3M
2021-03-11 77.14 80.73 76.50 79.90 0.4M
2021-03-10 78.47 79.94 75.17 75.30 0.5M
2021-03-09 76.62 80.20 76.41 77.88 0.4M
2021-03-08 77.36 80.35 74.28 74.90 0.4M
2021-03-05 71.00 77.17 68.23 76.98 0.6M
2021-03-04 75.13 75.13 69.32 70.65 0.8M
2021-03-03 84.64 84.65 75.47 76.17 0.5M
2021-03-02 87.51 87.51 83.78 84.14 0.6M
2021-03-01 85.61 88.51 83.95 87.28 0.4M
2021-02-26 81.73 85.15 80.47 85.00 1.1M
2021-02-25 85.68 86.74 81.70 83.45 0.7M
2021-02-24 79.84 87.85 78.28 85.04 0.6M
2021-02-23 79.04 82.77 77.92 80.24 0.4M
2021-02-22 81.22 85.24 80.75 81.09 0.5M
2021-02-19 79.64 84.79 79.42 82.33 0.5M
2021-02-18 81.49 81.63 78.09 78.47 0.6M
2021-02-17 85.33 85.33 81.98 82.48 0.4M
2021-02-16 87.79 88.26 84.20 84.38 0.4M
2021-02-12 83.50 86.97 82.26 86.43 0.3M
2021-02-11 82.90 84.31 81.51 83.54 0.2M
2021-02-10 83.38 84.45 79.58 82.27 0.3M
2021-02-09 82.04 84.29 81.35 83.09 0.2M
2021-02-08 81.18 83.98 80.68 82.71 0.3M
2021-02-05 79.12 81.14 78.73 80.13 0.4M
2021-02-04 79.27 80.86 77.52 78.87 0.3M
2021-02-03 79.15 80.54 78.00 78.48 0.5M
2021-02-02 83.74 83.83 79.16 79.34 0.6M
2021-02-01 81.54 82.86 78.50 82.66 0.4M
2021-01-29 79.77 84.37 78.58 80.65 0.4M
2021-01-28 81.00 82.48 78.20 79.27 0.5M
2021-01-27 83.16 83.16 76.44 80.53 1.1M
2021-01-26 90.96 91.75 83.08 83.48 0.7M
2021-01-25 88.97 90.47 87.02 90.46 0.3M
2021-01-22 89.16 90.73 85.29 88.55 0.5M
2021-01-21 92.49 93.61 90.16 92.44 0.4M
2021-01-20 89.70 91.65 88.14 91.21 0.4M
2021-01-19 92.47 93.00 89.25 89.55 0.5M
2021-01-15 96.06 98.39 90.81 91.38 0.6M
2021-01-14 96.72 98.02 94.26 96.76 0.4M
2021-01-13 93.75 97.82 93.46 96.23 0.7M
2021-01-12 92.50 95.20 91.58 94.13 0.6M
2021-01-11 90.84 92.19 89.17 91.03 0.5M
2021-01-08 89.79 92.49 87.96 90.88 0.8M
2021-01-07 88.58 92.14 87.52 89.68 0.5M
2021-01-06 84.26 88.77 84.03 87.34 0.6M
2021-01-05 85.35 86.11 83.63 84.41 0.4M
2021-01-04 86.66 87.96 84.84 85.82 0.4M