Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Savara Inc (NQ: SVRA )

4.655 -0.415 (-8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.200 9.200 9.200 0 +0.21(+2.34%)
Mar 28, 2018 9.240 9.300 8.620 8.990 180,296 -0.26(-2.81%)
Mar 27, 2018 9.910 9.960 9.200 9.250 189,388 -0.69(-6.94%)
Mar 26, 2018 10.18 10.18 9.820 9.940 119,844 -0.18(-1.78%)
Mar 23, 2018 10.09 10.43 10.01 10.12 98,806 +0.06(+0.60%)
Mar 22, 2018 10.08 10.45 10.00 10.06 126,525 -0.10(-0.98%)
Mar 21, 2018 10.37 10.67 10.10 10.16 123,344 -0.24(-2.31%)
Mar 20, 2018 10.41 10.61 10.23 10.40 78,812 -0.02(-0.19%)
Mar 19, 2018 10.09 10.47 9.865 10.42 166,692 +0.25(+2.46%)
Mar 16, 2018 10.10 10.31 9.600 10.17 511,704 +0.11(+1.09%)
Mar 15, 2018 11.25 11.25 9.970 10.06 182,572 -0.46(-4.37%)
Mar 14, 2018 10.56 10.98 10.51 10.52 130,557 -0.01(-0.09%)
Mar 13, 2018 10.59 10.70 10.31 10.53 168,147 -0.02(-0.19%)
Mar 12, 2018 9.800 11.60 9.430 10.55 539,035 -0.43(-3.92%)
Mar 09, 2018 11.29 11.29 10.81 10.98 202,418 -0.28(-2.49%)
Mar 08, 2018 11.39 11.56 11.05 11.26 174,124 -0.07(-0.62%)
Mar 07, 2018 11.44 11.33 193,290 +0.10(+0.89%)
Mar 06, 2018 11.42 11.70 11.05 11.23 169,936 -0.23(-2.01%)
Mar 05, 2018 11.23 11.74 11.15 11.46 135,745 +0.18(+1.60%)
Mar 02, 2018 11.01 11.51 10.88 11.28 113,734 +0.23(+2.08%)
Mar 01, 2018 11.10 11.29 10.37 11.05 211,679 -0.07(-0.63%)
Feb 28, 2018 11.15 11.44 11.10 11.12 137,737 -0.01(-0.09%)
Feb 27, 2018 11.52 11.87 11.10 11.13 155,000 -0.44(-3.80%)
Feb 26, 2018 11.51 11.85 11.25 11.57 84,472 +0.06(+0.52%)
Feb 23, 2018 11.43 11.51 11.04 11.51 116,891 +0.17(+1.50%)
Feb 22, 2018 11.27 11.34 94,654 -0.05(-0.44%)
Feb 21, 2018 11.99 12.48 11.31 11.39 156,834 -0.54(-4.53%)
Feb 20, 2018 12.34 12.58 11.85 11.93 94,374 -0.46(-3.71%)
Feb 16, 2018 12.39 12.39 12.39 0 -0.31(-2.44%)
Feb 15, 2018 13.71 13.95 12.21 12.70 262,024 -0.71(-5.29%)
Feb 14, 2018 12.37 13.71 12.09 13.41 192,951 +0.91(+7.28%)
Feb 13, 2018 11.85 12.53 11.77 12.50 126,437 +0.65(+5.49%)
Feb 12, 2018 11.78 12.37 11.76 11.85 199,852 +0.15(+1.28%)
Feb 09, 2018 11.72 11.84 11.08 11.70 148,925 +0.10(+0.86%)
Feb 08, 2018 11.79 11.94 11.58 11.60 101,305 -0.21(-1.78%)
Feb 07, 2018 11.85 12.07 11.64 11.81 137,452 +0.04(+0.34%)
Feb 06, 2018 11.14 11.99 11.14 11.77 158,554 +0.22(+1.90%)
Feb 05, 2018 11.38 11.57 11.21 11.55 93,417 +0.10(+0.87%)
Feb 02, 2018 11.76 11.76 11.29 11.45 120,571 -0.41(-3.46%)
Feb 01, 2018 11.75 11.95 11.86 11.86 67,341 +0.00(+0.00%)
Jan 31, 2018 11.69 11.90 11.48 11.86 139,498 +0.17(+1.45%)
Jan 30, 2018 11.56 11.79 11.48 11.69 150,012 +0.10(+0.86%)
Jan 29, 2018 11.75 11.98 11.49 11.59 289,905 -0.28(-2.36%)
Jan 26, 2018 12.59 12.59 11.80 11.87 125,318 -0.76(-6.02%)
Jan 25, 2018 12.64 13.18 12.50 12.63 117,896 -0.07(-0.55%)
Jan 24, 2018 12.88 12.92 12.36 12.70 212,975 -0.24(-1.85%)
Jan 23, 2018 13.07 13.36 12.82 12.94 170,227 -0.10(-0.77%)
Jan 22, 2018 13.06 13.58 12.91 13.04 199,702 +0.04(+0.31%)
Jan 19, 2018 12.75 13.26 12.12 13.00 170,944 +0.32(+2.52%)
Jan 18, 2018 12.03 12.80 11.66 12.68 187,885 +0.74(+6.20%)
Jan 17, 2018 12.19 12.33 11.35 11.94 296,920 -0.27(-2.21%)
Jan 16, 2018 13.09 13.16 12.19 12.21 209,686 -0.84(-6.44%)
Jan 12, 2018 13.05 13.05 13.05 0 +0.00(+0.00%)
Jan 11, 2018 13.40 13.40 12.19 13.05 399,698 -0.28(-2.10%)
Jan 10, 2018 13.54 13.54 13.00 13.33 154,926 -0.47(-3.41%)
Jan 09, 2018 13.92 14.18 13.50 13.80 188,812 -0.21(-1.50%)
Jan 08, 2018 14.69 14.69 13.95 14.01 193,124 -0.48(-3.31%)
Jan 05, 2018 14.85 14.99 14.47 14.49 180,269 -0.43(-2.88%)
Jan 04, 2018 15.04 15.21 14.87 14.92 137,625 -0.03(-0.20%)
Jan 03, 2018 15.00 15.54 14.88 14.95 211,615 +0.08(+0.54%)
Jan 02, 2018 14.98 14.98 14.69 14.87 97,214 +0.03(+0.20%)
Dec 29, 2017 14.84 14.84 14.84 0 -0.09(-0.60%)
Dec 28, 2017 14.39 15.12 14.17 14.93 95,999 +0.36(+2.47%)
Dec 27, 2017 15.24 15.25 13.62 14.57 335,132 -0.66(-4.33%)
Dec 26, 2017 16.16 16.49 15.06 15.23 165,548 -1.07(-6.56%)
Dec 22, 2017 16.11 16.51 16.11 16.30 107,329 +0.12(+0.74%)
Dec 21, 2017 16.45 16.71 16.16 16.18 91,594 -0.21(-1.28%)
Dec 20, 2017 16.91 17.19 16.27 16.39 135,348 -0.37(-2.21%)
Dec 19, 2017 15.86 16.86 15.50 16.76 200,704 +0.88(+5.54%)
Dec 18, 2017 15.50 16.24 15.47 15.88 190,330 +0.67(+4.40%)
Dec 15, 2017 15.09 15.30 14.99 15.21 844,291 +0.20(+1.33%)
Dec 14, 2017 15.28 15.47 14.92 15.01 201,288 -0.31(-2.02%)
Dec 13, 2017 14.50 15.69 14.48 15.32 200,509 +0.79(+5.44%)
Dec 12, 2017 14.65 14.98 14.40 14.53 121,512 +0.04(+0.28%)
Dec 11, 2017 14.24 15.26 14.24 14.49 183,934 +0.37(+2.62%)
Dec 08, 2017 13.54 14.23 13.50 14.12 92,190 +0.62(+4.59%)
Dec 07, 2017 13.13 13.63 13.13 13.50 106,054 +0.36(+2.74%)
Dec 06, 2017 12.71 13.24 12.59 13.14 65,236 +0.36(+2.82%)
Dec 05, 2017 13.13 13.33 12.57 12.78 186,070 -0.27(-2.07%)
Dec 04, 2017 13.56 13.56 13.00 13.05 132,851 -0.44(-3.26%)
Dec 01, 2017 13.00 13.50 12.55 13.49 124,886 +0.54(+4.17%)
Nov 30, 2017 12.78 13.00 12.62 12.95 101,677 +0.23(+1.81%)
Nov 29, 2017 12.50 12.89 12.48 12.72 179,466 +0.52(+4.26%)
Nov 28, 2017 12.00 12.38 11.81 12.20 200,269 +0.22(+1.84%)
Nov 27, 2017 11.91 12.29 11.78 11.98 197,855 +0.07(+0.59%)
Nov 24, 2017 11.85 12.35 11.75 11.91 84,242 +0.04(+0.34%)
Nov 22, 2017 11.84 11.99 11.50 11.87 172,170 +0.08(+0.68%)
Nov 21, 2017 11.51 12.12 11.46 11.79 123,422 +0.35(+3.06%)
Nov 20, 2017 11.24 11.71 10.97 11.44 199,535 +0.22(+1.96%)
Nov 17, 2017 11.74 11.99 10.98 11.22 467,403 -0.44(-3.77%)
Nov 16, 2017 11.40 12.17 11.30 11.66 294,122 +0.48(+4.29%)
Nov 15, 2017 10.72 11.44 10.59 11.18 174,459 +0.52(+4.88%)
Nov 14, 2017 9.940 10.85 9.780 10.66 285,617 +0.78(+7.89%)
Nov 13, 2017 9.540 10.00 9.540 9.880 139,961 +0.35(+3.67%)
Nov 10, 2017 9.120 9.720 8.840 9.530 125,449 +0.48(+5.30%)
Nov 09, 2017 9.500 9.540 8.440 9.050 320,368 -0.30(-3.21%)
Nov 08, 2017 9.500 9.500 9.280 9.350 137,987 -0.11(-1.16%)
Nov 07, 2017 9.270 9.500 9.120 9.460 104,142 +0.14(+1.50%)
Nov 06, 2017 9.360 9.360 9.170 9.320 86,066 -0.10(-1.06%)
Nov 03, 2017 9.250 9.430 9.100 9.420 159,390 +0.17(+1.84%)
Nov 02, 2017 9.300 9.400 9.109 9.250 259,946 +0.02(+0.22%)
Nov 01, 2017 9.270 9.270 9.100 9.230 67,832 -0.08(-0.86%)
Oct 31, 2017 9.320 9.320 9.100 9.310 86,146 +0.03(+0.32%)
Oct 30, 2017 8.600 9.350 8.540 9.280 181,828 +0.68(+7.91%)
Oct 27, 2017 8.550 8.640 8.310 8.600 111,881 -0.10(-1.15%)
Oct 26, 2017 8.290 8.900 8.210 8.700 190,697 +0.44(+5.33%)
Oct 25, 2017 7.980 8.700 7.850 8.260 806,913 -0.95(-10.31%)
Oct 24, 2017 8.990 9.280 8.990 9.210 89,356 +0.19(+2.11%)
Oct 23, 2017 8.510 9.090 8.490 9.020 76,053 +0.53(+6.24%)
Oct 20, 2017 8.610 8.690 8.280 8.490 79,403 -0.20(-2.30%)
Oct 19, 2017 9.000 9.000 8.350 8.690 109,308 -0.30(-3.34%)
Oct 18, 2017 9.240 9.240 8.840 8.990 71,093 -0.33(-3.54%)
Oct 17, 2017 9.300 9.320 9.020 9.320 33,900 -0.05(-0.53%)
Oct 16, 2017 9.360 9.403 8.810 9.370 51,829 -0.01(-0.11%)
Oct 13, 2017 9.350 9.490 9.150 9.380 84,855 +0.06(+0.64%)
Oct 12, 2017 9.110 9.350 9.100 9.320 58,046 +0.00(+0.00%)
Oct 11, 2017 9.250 9.320 9.136 9.320 44,782 +0.08(+0.87%)
Oct 10, 2017 9.130 9.360 9.040 9.240 44,172 +0.16(+1.76%)
Oct 09, 2017 9.450 9.460 8.750 9.080 55,420 -0.41(-4.32%)
Oct 06, 2017 9.510 9.510 9.348 9.490 56,581 -0.01(-0.11%)
Oct 05, 2017 9.320 9.550 9.320 9.500 76,088 +0.05(+0.53%)
Oct 04, 2017 9.410 9.500 9.330 9.450 91,277 +0.00(+0.00%)
Oct 03, 2017 9.360 9.450 9.061 9.450 64,761 +0.09(+0.96%)
Oct 02, 2017 9.230 9.450 8.920 9.360 102,302 +0.01(+0.11%)
Sep 29, 2017 9.100 9.450 9.000 9.350 85,359 +0.14(+1.52%)
Sep 28, 2017 9.290 9.740 8.680 9.210 170,191 -0.01(-0.11%)
Sep 27, 2017 9.690 9.780 9.100 9.220 135,773 -0.02(-0.22%)
Sep 26, 2017 9.500 9.500 8.915 9.240 83,950 +0.00(+0.00%)
Sep 25, 2017 9.500 9.500 8.970 9.240 139,133 -0.31(-3.25%)
Sep 22, 2017 9.930 10.00 9.310 9.550 524,360 +0.08(+0.84%)
Sep 21, 2017 8.730 9.500 8.370 9.470 180,261 +0.63(+7.13%)
Sep 20, 2017 8.940 8.940 8.435 8.840 112,600 +0.13(+1.49%)
Sep 19, 2017 8.390 8.950 8.130 8.710 116,133 +0.22(+2.59%)
Sep 18, 2017 8.430 8.490 7.680 8.490 323,612 -0.06(-0.70%)
Sep 15, 2017 9.800 9.850 8.550 8.550 547,875 -0.85(-9.04%)
Sep 14, 2017 8.130 9.690 7.881 9.400 424,682 +1.37(+17.06%)
Sep 13, 2017 7.700 8.339 7.610 8.030 232,907 +0.45(+5.94%)
Sep 12, 2017 7.240 7.690 7.140 7.580 213,891 +0.42(+5.87%)
Sep 11, 2017 7.190 7.500 6.811 7.160 208,347 +0.36(+5.29%)
Sep 08, 2017 6.499 6.880 6.350 6.800 103,376 +0.35(+5.43%)
Sep 07, 2017 6.050 6.500 6.050 6.450 64,614 +0.40(+6.61%)
Sep 06, 2017 5.690 6.400 5.610 6.050 122,958 +0.42(+7.46%)
Sep 05, 2017 5.260 5.680 5.260 5.630 104,492 +0.39(+7.44%)
Sep 01, 2017 5.250 5.300 5.200 5.240 24,988 -0.01(-0.19%)
Aug 31, 2017 5.400 5.630 5.250 5.250 40,336 -0.11(-2.05%)
Aug 30, 2017 5.370 5.451 5.320 5.360 11,056 -0.05(-0.92%)
Aug 29, 2017 5.390 5.585 5.360 5.410 16,279 +0.02(+0.37%)
Aug 28, 2017 5.300 5.490 5.280 5.390 21,271 +0.09(+1.70%)
Aug 25, 2017 5.350 5.350 5.200 5.300 13,570 +0.17(+3.31%)
Aug 24, 2017 5.070 5.230 5.070 5.130 17,835 +0.03(+0.59%)
Aug 23, 2017 5.070 5.290 5.070 5.100 41,013 -0.23(-4.32%)
Aug 22, 2017 5.450 5.450 5.100 5.330 46,202 -0.16(-2.91%)
Aug 21, 2017 5.580 5.580 5.320 5.490 25,398 -0.01(-0.18%)
Aug 18, 2017 5.570 5.720 5.500 5.500 20,595 -0.07(-1.26%)
Aug 17, 2017 5.720 5.880 5.570 5.570 17,773 -0.11(-1.94%)
Aug 16, 2017 5.700 5.820 5.600 5.680 27,522 -0.02(-0.35%)
Aug 15, 2017 5.750 5.840 5.670 5.700 18,407 -0.05(-0.87%)
Aug 14, 2017 6.000 6.000 5.660 5.750 24,243 +0.08(+1.41%)
Aug 11, 2017 5.970 5.970 5.602 5.670 22,172 -0.11(-1.90%)
Aug 10, 2017 5.860 5.990 5.750 5.780 16,205 -0.08(-1.37%)
Aug 09, 2017 6.250 6.250 5.809 5.860 25,530 -0.14(-2.33%)
Aug 08, 2017 6.010 6.160 5.880 6.000 20,964 -0.20(-3.22%)
Aug 07, 2017 5.920 6.240 5.920 6.200 89,205 +0.10(+1.64%)
Aug 04, 2017 5.770 6.150 5.710 6.100 36,039 +0.25(+4.27%)
Aug 03, 2017 5.659 5.850 5.659 5.850 17,500 +0.04(+0.69%)
Aug 02, 2017 5.790 5.870 5.560 5.810 26,423 +0.05(+0.87%)
Aug 01, 2017 5.660 5.760 5.600 5.760 26,456 +0.03(+0.52%)
Jul 31, 2017 5.760 5.795 5.600 5.730 18,975 -0.05(-0.87%)
Jul 28, 2017 5.920 5.920 5.670 5.780 27,034 -0.07(-1.20%)
Jul 27, 2017 5.850 5.960 5.833 5.850 31,430 -0.07(-1.18%)
Jul 26, 2017 5.870 5.940 5.800 5.920 32,955 +0.00(+0.00%)
Jul 25, 2017 5.960 6.000 5.871 5.920 31,692 -0.03(-0.50%)
Jul 24, 2017 5.770 6.000 5.770 5.950 41,031 +0.00(+0.00%)
Jul 21, 2017 6.150 6.150 5.745 5.950 23,226 -0.06(-1.00%)
Jul 20, 2017 6.180 5.790 6.010 46,679 +0.11(+1.86%)
Jul 19, 2017 5.910 5.950 5.800 5.900 24,500 +0.06(+1.03%)
Jul 18, 2017 5.990 5.990 5.650 5.840 30,620 -0.06(-1.02%)
Jul 17, 2017 6.200 6.230 5.810 5.900 66,538 -0.30(-4.84%)
Jul 14, 2017 6.150 6.420 6.100 6.200 43,950 +0.02(+0.32%)
Jul 13, 2017 6.340 6.510 6.110 6.180 46,225 -0.13(-2.06%)
Jul 12, 2017 6.410 6.527 6.117 6.310 107,626 +0.27(+4.47%)
Jul 11, 2017 6.150 6.170 5.685 6.040 119,165 +0.53(+9.62%)
Jul 10, 2017 5.650 5.700 5.500 5.510 48,482 -0.17(-2.99%)
Jul 07, 2017 5.960 5.960 5.600 5.680 82,377 +0.00(+0.00%)
Jul 06, 2017 5.790 5.900 5.665 5.680 31,211 -0.17(-2.91%)
Jul 05, 2017 5.950 6.000 5.597 5.850 82,621 -0.10(-1.68%)
Jul 03, 2017 5.910 6.150 5.910 5.950 27,428 +0.07(+1.19%)
Jun 30, 2017 6.200 6.364 5.880 5.880 74,448 -0.36(-5.77%)
Jun 29, 2017 6.570 6.570 6.160 6.240 154,721 -0.33(-5.02%)
Jun 28, 2017 6.700 6.900 6.450 6.570 55,854 -0.07(-1.05%)
Jun 27, 2017 6.841 6.930 6.500 6.640 81,079 -0.17(-2.50%)
Jun 26, 2017 6.780 7.190 6.780 6.810 76,939 -0.01(-0.15%)
Jun 23, 2017 6.400 7.230 6.370 6.820 169,840 +0.41(+6.40%)
Jun 22, 2017 6.170 6.500 6.110 6.410 104,651 +0.30(+4.91%)
Jun 21, 2017 6.260 6.260 5.960 6.110 44,656 +0.06(+0.99%)
Jun 20, 2017 6.050 6.100 5.900 6.050 64,522 +0.05(+0.83%)
Jun 19, 2017 5.970 6.090 5.750 6.000 59,694 +0.00(+0.00%)
Jun 16, 2017 5.990 6.130 5.950 6.000 102,822 +0.02(+0.33%)
Jun 15, 2017 6.100 6.100 5.930 5.980 86,387 -0.12(-1.97%)
Jun 14, 2017 6.390 6.390 6.050 6.100 58,181 +0.04(+0.66%)
Jun 13, 2017 6.300 6.405 6.000 6.060 92,278 -0.10(-1.62%)
Jun 12, 2017 6.100 6.500 5.930 6.160 165,079 +0.00(+0.00%)
Jun 09, 2017 5.590 6.710 5.380 6.160 451,793 +0.67(+12.20%)
Jun 08, 2017 5.120 5.630 5.120 5.490 185,966 +0.44(+8.71%)
Jun 07, 2017 5.100 5.786 5.020 5.050 456,465 +0.23(+4.77%)
Jun 06, 2017 4.920 4.930 4.800 4.820 46,912 -0.12(-2.43%)
Jun 05, 2017 4.800 4.950 4.800 4.940 65,913 +0.07(+1.44%)
Jun 02, 2017 4.650 4.880 4.650 4.870 672,378 -0.29(-5.62%)
Jun 01, 2017 4.640 5.250 4.640 5.160 144,214 +0.45(+9.55%)
May 31, 2017 5.000 5.040 4.610 4.710 74,350 -0.29(-5.80%)
May 30, 2017 5.140 5.140 4.944 5.000 76,182 -0.14(-2.72%)
May 26, 2017 5.230 5.234 4.600 5.140 171,858 +0.01(+0.19%)
May 25, 2017 5.250 5.350 5.110 5.130 100,865 -0.15(-2.84%)
May 24, 2017 5.240 5.290 5.120 5.280 57,014 +0.02(+0.38%)
May 23, 2017 5.330 5.390 5.190 5.260 28,342 -0.09(-1.68%)
May 22, 2017 5.350 5.440 5.190 5.350 41,921 +0.05(+0.94%)
May 19, 2017 5.350 5.360 5.210 5.300 67,677 +0.12(+2.32%)
May 18, 2017 5.300 5.500 5.150 5.180 77,346 -0.09(-1.71%)
May 17, 2017 5.550 5.600 5.200 5.270 78,453 -0.29(-5.22%)
May 16, 2017 5.700 5.700 5.421 5.560 71,663 -0.06(-1.07%)
May 15, 2017 5.300 5.740 5.300 5.620 114,586 +0.10(+1.81%)
May 12, 2017 5.210 5.600 5.210 5.520 66,569 +0.08(+1.47%)
May 11, 2017 5.570 5.610 5.100 5.440 174,952 -0.14(-2.51%)
May 10, 2017 5.930 6.061 5.510 5.580 204,124 -0.35(-5.90%)
May 09, 2017 6.000 6.154 5.650 5.930 135,660 -0.03(-0.50%)
May 08, 2017 5.810 6.470 5.640 5.960 216,923 +0.36(+6.43%)
May 05, 2017 5.710 5.960 5.600 5.600 214,112 -0.17(-2.95%)
May 04, 2017 6.450 6.450 5.210 5.770 306,102 -0.70(-10.82%)
May 03, 2017 7.980 8.000 6.120 6.470 367,487 -1.37(-17.48%)
May 02, 2017 8.510 9.400 7.500 7.841 106,259 -0.18(-2.24%)
May 01, 2017 9.500 9.500 7.550 8.020 154,247 -0.74(-8.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.