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

SaverOne 2014 Ltd. - American Depositary Shares (NQ: SVRE )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Apr 28, 2023 1.000 1.000 0.9425 0.9699 19,934 -0.03(-3.01%)
Apr 27, 2023 1.040 1.090 0.9800 1.000 18,588 +0.01(+1.01%)
Apr 26, 2023 1.000 1.030 0.9717 0.9900 18,166 +0.00(+0.00%)
Apr 25, 2023 0.9800 1.000 0.9700 0.9900 7,467 -0.04(-3.88%)
Apr 24, 2023 1.050 1.100 0.9875 1.030 23,113 -0.03(-2.83%)
Apr 21, 2023 1.120 1.155 0.9550 1.060 34,080 -0.08(-7.20%)
Apr 20, 2023 1.100 1.142 1.100 1.142 1,104 +0.01(+1.09%)
Apr 19, 2023 1.130 1.130 1.080 1.130 7,602 -0.02(-1.74%)
Apr 18, 2023 1.130 1.170 1.080 1.150 6,173 -0.04(-3.35%)
Apr 17, 2023 1.109 1.200 1.090 1.190 5,746 +0.04(+3.47%)
Apr 14, 2023 1.120 1.178 1.090 1.150 36,176 +0.06(+5.49%)
Apr 13, 2023 1.060 1.200 1.025 1.090 162,446 +0.01(+0.94%)
Apr 12, 2023 1.065 1.080 1.047 1.080 15,552 -0.03(-2.70%)
Apr 11, 2023 1.090 1.110 1.070 1.110 10,182 +0.00(+0.00%)
Apr 10, 2023 1.080 1.110 1.080 1.110 1,862 +0.04(+3.74%)
Apr 06, 2023 1.050 1.070 1.040 1.070 1,276 -0.03(-2.73%)
Apr 05, 2023 1.060 1.220 1.060 1.100 43,063 +0.04(+3.29%)
Apr 04, 2023 1.130 1.150 1.065 1.065 6,452 -0.06(-4.92%)
Apr 03, 2023 1.160 1.160 1.040 1.120 19,603 -0.04(-3.44%)
Mar 31, 2023 1.110 1.180 1.030 1.160 40,134 +0.03(+2.65%)
Mar 30, 2023 1.100 1.200 1.100 1.130 22,529 +0.03(+2.73%)
Mar 29, 2023 1.200 1.200 1.070 1.100 49,066 -0.05(-4.35%)
Mar 28, 2023 1.140 1.170 1.130 1.150 17,167 +0.02(+1.77%)
Mar 27, 2023 1.280 1.280 1.020 1.130 37,021 -0.03(-2.59%)
Mar 24, 2023 1.240 1.240 1.100 1.160 7,875 -0.03(-2.52%)
Mar 23, 2023 1.240 1.253 1.190 1.190 8,221 +0.00(+0.42%)
Mar 22, 2023 1.150 1.185 1.150 1.185 1,258 +0.03(+2.16%)
Mar 21, 2023 1.140 1.230 1.130 1.160 23,000 +0.00(+0.41%)
Mar 20, 2023 1.270 1.270 1.120 1.155 33,919 -0.03(-2.92%)
Mar 17, 2023 1.160 1.200 1.154 1.190 5,187 +0.04(+3.48%)
Mar 16, 2023 1.160 1.266 1.010 1.150 51,726 -0.07(-5.35%)
Mar 15, 2023 1.320 1.350 1.010 1.215 194,690 -0.18(-13.21%)
Mar 14, 2023 1.500 1.500 1.320 1.400 29,349 +0.01(+0.72%)
Mar 13, 2023 1.510 1.510 1.380 1.390 73,708 -0.12(-7.95%)
Mar 10, 2023 1.450 1.620 1.370 1.510 255,806 +0.08(+5.90%)
Mar 09, 2023 1.600 1.650 1.360 1.426 710,115 -0.13(-8.60%)
Mar 08, 2023 2.060 2.220 1.320 1.560 18,797,136 +0.16(+11.43%)
Mar 07, 2023 1.390 1.460 1.380 1.400 20,149 -0.05(-3.45%)
Mar 06, 2023 1.430 1.450 1.400 1.450 7,893 -0.07(-4.61%)
Mar 03, 2023 1.500 1.530 1.390 1.520 16,522 -0.01(-0.86%)
Mar 02, 2023 1.360 1.533 1.362 1.533 13,367 +0.12(+8.78%)
Mar 01, 2023 1.420 1.500 1.371 1.409 5,896 -0.14(-9.07%)
Feb 28, 2023 1.410 1.550 1.410 1.550 1,839 +0.13(+9.47%)
Feb 27, 2023 1.320 1.425 1.320 1.416 11,385 +0.02(+1.14%)
Feb 24, 2023 1.440 1.470 1.360 1.400 18,526 -0.05(-3.11%)
Feb 23, 2023 1.440 1.580 1.370 1.445 17,991 -0.01(-0.69%)
Feb 22, 2023 1.400 1.490 1.399 1.455 6,159 +0.03(+1.75%)
Feb 21, 2023 1.450 1.470 1.400 1.430 12,821 -0.09(-5.92%)
Feb 17, 2023 1.540 1.540 1.470 1.520 1,883 -0.03(-1.93%)
Feb 16, 2023 1.480 1.560 1.430 1.550 3,067 -0.00(-0.01%)
Feb 15, 2023 1.470 1.550 1.410 1.550 2,617 +0.05(+3.33%)
Feb 14, 2023 1.450 1.500 1.376 1.500 11,332 +0.05(+3.45%)
Feb 13, 2023 1.415 1.540 1.380 1.450 25,839 +0.07(+5.07%)
Feb 10, 2023 1.460 1.578 1.350 1.380 45,184 -0.12(-8.00%)
Feb 09, 2023 1.530 1.586 1.460 1.500 18,609 -0.05(-3.23%)
Feb 08, 2023 1.510 1.715 1.490 1.550 15,214 -0.03(-1.89%)
Feb 07, 2023 1.650 1.690 1.500 1.580 81,164 -0.07(-4.25%)
Feb 06, 2023 1.440 1.850 1.444 1.650 211,508 +0.10(+6.45%)
Feb 03, 2023 1.590 1.600 1.480 1.550 14,216 -0.04(-2.52%)
Feb 02, 2023 1.430 1.620 1.430 1.590 43,724 +0.05(+3.25%)
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.