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 (%)
Jun 30, 2023 1.390 1.400 1.330 1.370 19,836 -0.01(-0.72%)
Jun 29, 2023 1.390 1.460 1.360 1.380 31,369 -0.01(-0.72%)
Jun 28, 2023 1.500 1.510 1.380 1.390 112,823 -0.08(-5.44%)
Jun 27, 2023 1.510 1.550 1.380 1.470 73,146 +0.03(+2.08%)
Jun 26, 2023 1.420 1.450 1.370 1.440 12,122 +0.02(+1.41%)
Jun 23, 2023 1.380 1.470 1.360 1.420 26,921 -0.01(-0.70%)
Jun 22, 2023 1.395 1.440 1.395 1.430 8,598 +0.05(+3.62%)
Jun 21, 2023 1.400 1.480 1.359 1.380 54,389 -0.02(-1.08%)
Jun 20, 2023 1.401 1.420 1.370 1.395 16,250 -0.03(-1.78%)
Jun 16, 2023 1.425 1.440 1.410 1.420 16,030 +0.01(+0.73%)
Jun 15, 2023 1.440 1.479 1.400 1.410 56,074 -0.08(-5.05%)
Jun 14, 2023 1.470 1.510 1.430 1.485 47,243 +0.00(+0.00%)
Jun 13, 2023 1.500 1.550 1.410 1.485 93,662 -0.02(-1.66%)
Jun 12, 2023 1.550 1.584 1.470 1.510 72,610 -0.10(-6.21%)
Jun 09, 2023 1.550 1.625 1.500 1.610 94,542 -0.00(-0.14%)
Jun 08, 2023 1.500 1.620 1.460 1.612 210,791 +0.01(+0.77%)
Jun 07, 2023 1.640 1.710 1.510 1.600 3,206,141 +0.24(+17.22%)
Jun 06, 2023 1.380 1.410 1.359 1.365 945,580 -0.01(-0.36%)
Jun 05, 2023 1.440 1.440 1.300 1.370 32,561 -0.05(-3.19%)
Jun 02, 2023 1.380 1.445 1.370 1.415 15,699 +0.02(+1.08%)
Jun 01, 2023 1.520 1.520 1.350 1.400 79,905 -0.13(-8.50%)
May 31, 2023 1.380 1.760 1.380 1.530 699,957 +0.12(+8.81%)
May 30, 2023 1.340 1.433 1.340 1.406 29,506 +0.07(+4.93%)
May 26, 2023 1.390 1.420 1.320 1.340 37,014 -0.04(-3.20%)
May 25, 2023 1.420 1.480 1.340 1.384 67,246 -0.08(-5.18%)
May 24, 2023 1.450 1.480 1.430 1.460 35,000 -0.03(-1.69%)
May 23, 2023 1.480 1.520 1.450 1.485 36,165 +0.01(+0.34%)
May 22, 2023 1.490 1.500 1.410 1.480 61,583 -0.03(-1.99%)
May 19, 2023 1.500 1.560 1.460 1.510 81,049 +0.00(+0.00%)
May 18, 2023 1.480 1.540 1.410 1.510 188,726 -0.08(-5.03%)
May 17, 2023 1.630 1.830 1.460 1.590 5,048,952 +0.23(+16.91%)
May 16, 2023 1.391 1.445 1.300 1.360 26,054 +0.02(+1.49%)
May 15, 2023 1.390 1.410 1.330 1.340 35,199 -0.04(-2.90%)
May 12, 2023 1.510 1.530 1.370 1.380 36,883 -0.12(-8.00%)
May 11, 2023 1.730 1.730 1.460 1.500 78,122 -0.13(-8.09%)
May 10, 2023 1.640 1.810 1.600 1.632 301,589 +0.11(+7.53%)
May 09, 2023 1.570 1.604 1.410 1.518 208,165 -0.11(-6.89%)
May 08, 2023 1.360 1.630 1.360 1.630 512,376 +0.23(+16.43%)
May 05, 2023 1.350 1.450 1.250 1.400 1,140,056 -0.19(-11.95%)
May 04, 2023 2.220 2.600 1.540 1.590 45,798,112 +0.43(+37.07%)
May 03, 2023 1.090 1.350 1.060 1.160 468,216 +0.01(+0.87%)
May 02, 2023 1.010 1.300 1.000 1.150 403,872 +0.14(+13.86%)
May 01, 2023 0.9800 1.020 0.9300 1.010 32,928 +0.04(+4.13%)
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%)
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.