Frankfurt - Delayed Quote EUR

Cassava Sciences, Inc. (PX91.F)

1.4840
+0.1125
+(8.20%)
As of 8:02:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.48401.48401.48401.48401.48402
May 8, 20251.37151.37151.37151.37151.3715-
May 7, 20251.31351.31351.31351.31351.3135-
May 6, 20251.38301.38301.37951.37951.37952
May 5, 20251.38901.38901.38901.38901.3890-
May 2, 20251.40851.40851.40851.40851.4085-
Apr 30, 20251.34101.34101.34101.34101.3410-
Apr 29, 20251.37351.41901.37351.41901.419012,114
Apr 28, 20251.35151.35151.35151.35151.3515-
Apr 25, 20251.44651.44651.44651.44651.4465-
Apr 24, 20251.44701.44701.44701.44701.4470-
Apr 23, 20251.38151.49001.38151.49001.490016,460
Apr 22, 20251.25001.25001.25001.25001.2500-
Apr 17, 20251.22301.22301.22301.22301.2230-
Apr 16, 20251.22251.22251.22251.22251.2225-
Apr 15, 20251.15701.15701.15701.15701.1570-
Apr 14, 20251.09901.09901.09901.09901.0990-
Apr 11, 20251.02951.02951.02951.02951.0295-
Apr 10, 20251.11201.11201.11201.11201.1120-
Apr 9, 20251.03951.03951.03951.03951.0395-
Apr 8, 20251.19601.19601.19601.19601.1960-
Apr 7, 20251.05001.05001.05001.05001.0500-
Apr 4, 20251.13851.15001.13851.15001.15005,000
Apr 3, 20251.16001.16001.16001.16001.1600-
Apr 2, 20251.27151.27151.27101.27101.27101,000
Apr 1, 20251.36951.36951.36951.36951.3695-
Mar 31, 20251.51051.51051.51051.51051.5105-
Mar 28, 20251.56701.56701.56701.56701.5670-
Mar 27, 20251.61701.61701.60001.60001.60003,000
Mar 26, 20251.75151.75151.75151.75151.7515-
Mar 25, 20252.57902.57901.63501.63501.63501,000
Mar 24, 20252.61702.61702.61702.61702.6170-
Mar 21, 20252.53502.53502.53502.53502.5350-
Mar 20, 20252.48802.48802.48802.48802.4880-
Mar 19, 20252.54302.54302.54302.54302.5430-
Mar 18, 20252.53002.53602.53002.53602.53601,998
Mar 17, 20252.54402.54402.54402.54402.5440-
Mar 14, 20252.40302.54102.40302.54102.5410500
Mar 13, 20252.49202.49202.49202.49202.4920-
Mar 12, 20252.35702.35702.35702.35702.3570-
Mar 11, 20252.44902.44902.44902.44902.4490-
Mar 10, 20252.57302.57302.57302.57302.5730-
Mar 7, 20252.59302.59302.59302.59302.5930-
Mar 6, 20252.54102.54102.54102.54102.5410-
Mar 5, 20252.51502.51502.51502.51502.5150-
Mar 4, 20252.38302.38302.38302.38302.3830-
Mar 3, 20252.29702.29702.29702.29702.2970-
Feb 28, 20252.49502.49502.29202.29202.2920380
Feb 27, 20252.18902.18902.18902.18902.1890-
Feb 26, 20252.30402.30402.30402.30402.3040-
Feb 25, 20252.37502.37502.30402.30402.3040865
Feb 24, 20252.42002.42002.42002.42002.4200-
Feb 21, 20252.50002.50002.50002.50002.5000-
Feb 20, 20252.64902.64902.64902.64902.6490-
Feb 19, 20252.44702.68202.44702.68202.6820100
Feb 18, 20252.31302.40902.31302.40902.4090100
Feb 17, 20252.30402.30402.30402.30402.3040-
Feb 14, 20252.26502.26502.26502.26502.2650-
Feb 13, 20252.22402.22402.22402.22402.2240-
Feb 12, 20252.21702.21702.21402.21402.21401,111
Feb 11, 20252.28002.28002.28002.28002.28001,000
Feb 10, 20252.19102.19102.19102.19102.1910-
Feb 7, 20252.24202.24202.24202.24202.2420-
Feb 6, 20252.33902.33902.33902.33902.3390-
Feb 5, 20252.28302.28302.28302.28302.2830-
Feb 4, 20252.27702.31902.27702.31902.3190310
Feb 3, 20252.20002.20002.20002.20002.2000-
Jan 31, 20252.28102.28102.28102.28102.2810-
Jan 30, 20252.21002.21002.21002.21002.2100-
Jan 29, 20252.24202.24202.24202.24202.2420-
Jan 28, 20252.35302.35302.30202.30202.30205,000
Jan 27, 20252.31502.31502.31502.31502.3150-
Jan 24, 20252.40502.40502.40502.40502.4050-
Jan 23, 20252.47502.47502.47502.47502.4750-
Jan 22, 20252.50802.51902.50802.51902.51902,000
Jan 21, 20252.64002.64002.64002.64002.6400-
Jan 20, 20252.65402.65402.65402.65402.6540-
Jan 17, 20252.60302.60302.60302.60302.6030-
Jan 16, 20252.62702.62702.62702.62702.6270-
Jan 15, 20252.52202.52202.52202.52202.5220-
Jan 14, 20252.62702.68002.58502.68002.68008,120
Jan 13, 20252.75002.75002.75002.75002.7500-
Jan 10, 20252.78002.78002.78002.78002.7800-
Jan 9, 20252.75602.81002.75602.81002.81003,000
Jan 8, 20252.90502.90502.90502.90502.9050-
Jan 7, 20252.86102.86102.86102.86102.8610-
Jan 6, 20252.79002.98302.79002.98302.98303,180
Jan 3, 20252.66502.66502.66502.66502.6650-
Jan 2, 20252.27102.63902.27102.63902.63907,505
Dec 30, 20242.35202.35202.35202.35202.3520-
Dec 27, 20242.40002.40002.40002.40002.4000-
Dec 23, 20242.24602.32702.24602.32702.3270100
Dec 20, 20242.19402.19402.19402.19402.1940-
Dec 19, 20242.30902.30902.30902.30902.3090-
Dec 18, 20242.41502.41502.41502.41502.4150-
Dec 17, 20242.51702.52902.51702.52902.52901,000
Dec 16, 20242.60302.60302.60302.60302.6030-
Dec 13, 20242.65402.65402.65402.65402.6540-
Dec 12, 20242.69502.69502.69502.69502.6950-
Dec 11, 20242.75802.82202.74002.74002.74001,031
Dec 10, 20242.76902.82902.76902.82902.8290230
Dec 9, 20243.03703.03702.88002.88002.88001,000
Dec 6, 20242.87802.87802.87802.87802.8780-
Dec 5, 20242.77403.00202.77403.00203.0020100
Dec 4, 20243.16903.20002.84202.84202.842017,250
Dec 3, 20243.26803.26803.18303.18303.18301,000
Dec 2, 20243.62303.62303.27703.29203.29202,680
Nov 29, 20243.60003.60003.60003.60003.6000-
Nov 28, 20243.70103.75003.37303.40703.40707,280
Nov 27, 20243.60203.76303.46103.71603.71603,370
Nov 26, 20244.50004.57003.55903.74803.748044,521
Nov 25, 202424.740026.70003.18804.03004.030014,210
Nov 22, 202431.080034.500026.910026.910026.9100550
Nov 21, 202424.730027.010024.730027.010027.0100200
Nov 20, 202426.340026.340026.340026.340026.3400-
Nov 19, 202426.260026.260026.260026.260026.2600-
Nov 18, 202425.550026.010025.550026.010026.010070
Nov 15, 202424.580024.580024.580024.580024.5800-
Nov 14, 202423.740023.740023.740023.740023.7400-
Nov 13, 202424.690025.000024.690025.000025.000050
Nov 12, 202425.300025.300025.300025.300025.3000-
Nov 11, 202425.030025.400025.030025.400025.400019
Nov 8, 202423.390023.390023.390023.390023.3900-
Nov 7, 202424.670024.670024.670024.670024.6700-
Nov 6, 202422.370022.370022.370022.370022.3700-
Nov 5, 202423.640023.640022.700022.700022.7000100
Nov 4, 202423.980023.980023.980023.980023.9800-
Nov 1, 202423.630024.050023.630024.050024.0500160
Oct 31, 202423.760023.760023.030023.030023.0300100
Oct 30, 202424.400024.400024.400024.400024.4000-
Oct 29, 202424.610024.610024.610024.610024.6100-
Oct 28, 202424.530024.530024.530024.530024.5300-
Oct 25, 202425.090025.360025.090025.360025.360030
Oct 24, 202425.830025.830025.830025.830025.8300-
Oct 23, 202426.160026.160026.160026.160026.1600-
Oct 22, 202426.530026.530026.530026.530026.5300-
Oct 21, 202426.560027.000026.560027.000027.0000300
Oct 18, 202427.140027.140027.140027.140027.1400-
Oct 17, 202427.140027.140027.140027.140027.1400-
Oct 16, 202425.830025.920025.830025.920025.9200100
Oct 15, 202425.120025.120024.990024.990024.9900555
Oct 14, 202423.480025.300023.480025.300025.3000200
Oct 11, 202422.620023.050022.620023.050023.050020
Oct 10, 202422.730022.730022.730022.730022.7300-
Oct 9, 202423.610025.140022.910022.910022.9100842
Oct 8, 202423.010026.670023.010026.670026.6700210
Oct 7, 202424.540025.590024.540025.590025.5900120
Oct 4, 202424.310024.700024.310024.700024.70001,000
Oct 3, 202424.270024.270024.270024.270024.2700-
Oct 2, 202424.730024.730024.730024.730024.7300-
Oct 1, 202426.280026.280026.280026.280026.2800-
Sep 30, 202425.370025.370025.370025.370025.3700-
Sep 27, 202425.200025.670025.120025.360025.3600430
Sep 26, 202427.270027.270027.270027.270027.2700-
Sep 25, 202426.250026.250026.250026.250026.2500-
Sep 24, 202424.170024.190024.170024.190024.1900180
Sep 23, 202426.570026.570026.570026.570026.5700-
Sep 20, 202427.040027.040026.850026.850026.850070
Sep 19, 202427.290027.440026.600026.600026.6000924
Sep 18, 202428.010028.590028.010028.590028.590013
Sep 17, 202425.340025.340025.340025.340025.3400-
Sep 16, 202425.210025.650025.210025.650025.6500270
Sep 13, 202425.360025.420025.340025.420025.4200219
Sep 12, 202424.690024.690024.690024.690024.6900-
Sep 11, 202424.260024.260024.260024.260024.2600-
Sep 10, 202424.250024.250024.250024.250024.2500-
Sep 9, 202424.270024.600024.270024.600024.6000100
Sep 6, 202426.340026.340026.340026.340026.3400-
Sep 5, 202426.640026.640026.600026.600026.6000100
Sep 4, 202425.100025.100025.100025.100025.1000-
Sep 3, 202425.510025.510025.510025.510025.5100-
Sep 2, 202425.400025.400025.400025.400025.4000-
Aug 30, 202425.630026.310025.630026.020026.0200869
Aug 29, 202423.400023.400023.400023.400023.4000-
Aug 28, 202425.720025.720025.630025.630025.6300120
Aug 27, 202426.510026.510025.690025.690025.6900120
Aug 26, 202427.540027.540027.540027.540027.5400-
Aug 23, 202426.730027.330026.730027.200027.2000900
Aug 22, 202427.860028.150027.860028.100028.1000195
Aug 21, 202427.010028.450027.010028.450028.450075
Aug 20, 202427.360027.630027.280027.280027.2800165
Aug 19, 202425.660026.180025.660026.120026.12002,310
Aug 16, 202426.640026.640026.000026.000026.00003,247
Aug 15, 202421.430024.500021.430024.500024.5000535
Aug 14, 202421.630021.630021.630021.630021.6300-
Aug 13, 202420.050022.480020.050022.480022.4800750
Aug 12, 202419.915019.915019.915019.915019.9150-
Aug 9, 202423.700023.700023.580023.580023.5800900
Aug 8, 202427.000027.010024.750024.750024.7500315
Aug 7, 202427.900027.900025.970027.280027.280060
Aug 6, 202436.000038.000026.350028.000028.00002,556
Aug 5, 202424.650035.180024.650035.180035.1800115
Aug 2, 202420.740020.740020.740020.740020.7400100
Aug 1, 202420.380022.600020.380022.600022.6000241
Jul 31, 202416.215021.070016.215021.070021.0700452
Jul 30, 202416.325016.500016.325016.500016.5000119
Jul 29, 202413.895014.400013.615014.230014.23002,326
Jul 26, 202411.470013.120011.470013.120013.1200264
Jul 25, 202410.745010.745010.745010.745010.7450-
Jul 24, 202410.960011.050010.960011.050011.050034
Jul 23, 202411.710011.710011.710011.710011.7100-
Jul 22, 20249.332012.00509.332011.805011.8050884
Jul 19, 20249.29009.76409.29009.76409.7640500
Jul 18, 20248.76809.30008.76809.30009.3000160
Jul 17, 202412.255012.25507.84408.74008.74001,800
Jul 16, 202411.275011.275011.275011.275011.2750-
Jul 15, 202410.525010.525010.525010.525010.5250-
Jul 12, 202410.060010.155010.060010.155010.155060
Jul 11, 202410.240010.240010.240010.240010.2400-
Jul 10, 202410.620010.620010.620010.620010.6200-
Jul 9, 20249.050010.62009.050010.620010.62002,400
Jul 8, 20249.38409.48209.00009.00009.0000801
Jul 5, 20249.95609.95609.95609.95609.9560-
Jul 4, 20249.93209.93209.93209.93209.9320-
Jul 3, 202410.915010.915010.915010.915010.9150-
Jul 2, 202411.245011.505011.245011.505011.5050550
Jul 1, 202412.200013.100011.490011.490011.4900422
Jun 28, 202417.650017.650017.650017.650017.6500-
Jun 27, 202417.245017.245017.245017.245017.2450-
Jun 26, 202417.935017.935017.935017.935017.9350-
Jun 25, 202418.350018.350018.350018.350018.3500-
Jun 24, 202418.620019.185018.495018.495018.4950610
Jun 21, 202418.555018.555018.555018.555018.5550-
Jun 20, 202418.390018.390018.390018.390018.39006
Jun 19, 202418.085018.085018.085018.085018.0850-
Jun 18, 202418.430018.430018.430018.430018.4300-
Jun 17, 202418.335018.335018.335018.335018.3350-
Jun 14, 202418.450018.660018.450018.550018.550075
Jun 13, 202417.575017.760017.575017.760017.760019
Jun 12, 202417.425017.425017.425017.425017.4250-
Jun 11, 202417.675017.675017.675017.675017.6750-
Jun 10, 202418.165018.165017.700017.700017.700025
Jun 7, 202418.230018.230018.230018.230018.2300-
Jun 6, 202418.900019.020018.900019.020019.0200180
Jun 5, 202419.260019.260019.260019.260019.2600-
Jun 4, 202420.070020.090020.070020.090020.090080
Jun 3, 202420.220020.220020.220020.220020.2200-
May 31, 202420.610020.610020.610020.610020.6100-
May 30, 202419.565019.565019.565019.565019.5650-
May 29, 202419.835019.835019.835019.835019.8350-
May 28, 202419.880019.880019.880019.880019.8800-
May 27, 202419.915020.110019.670020.110020.1100451
May 24, 202420.070020.070020.070020.070020.0700-
May 23, 202420.390020.390020.390020.390020.3900-
May 22, 202420.410020.410020.410020.410020.4100-
May 21, 202420.240020.620020.240020.620020.620010
May 20, 202421.150021.150021.110021.110021.1100-
May 17, 202419.750019.960019.745019.960019.9600170
May 16, 202421.050021.300021.050021.300021.3000125
May 15, 202421.440021.440021.440021.440021.4400-
May 14, 202419.515019.515019.515019.515019.5150-
May 13, 202418.690018.690018.690018.690018.6900-
May 10, 202419.500019.515019.500019.515019.5150325
May 9, 202419.960019.960019.960019.960019.9600-

Related Tickers

ENGNW enGene Holdings Inc.
0.7400
+12.98%
 
ENGN enGene Holdings Inc.
3.3900
-7.63%
 
CASI CASI Pharmaceuticals, Inc.
1.9375
+8.85%
 
ATAI Atai Life Sciences N.V.
1.4000
+0.72%
 
GMAB.CO Genmab A/S
1,294.50
+0.35%
 
SLS SELLAS Life Sciences Group, Inc.
1.6800
-1.75%
 
NCNA NuCana plc
0.1029
-65.83%
 
RXRX Recursion Pharmaceuticals, Inc.
4.3900
+4.77%
 
VRTX Vertex Pharmaceuticals Incorporated
429.60
-1.20%