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

Savara Inc (NQ: SVRA )

5.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2019 10.85 11.08 10.69 10.84 229,200 -0.16(-1.45%)
May 30, 2019 11.12 11.12 10.87 11.00 481,883 -0.09(-0.81%)
May 29, 2019 11.13 11.22 11.01 11.09 141,431 -0.11(-0.98%)
May 28, 2019 11.42 11.42 11.04 11.20 184,709 -0.09(-0.80%)
May 24, 2019 11.34 11.53 11.11 11.29 178,700 +0.01(+0.09%)
May 23, 2019 10.95 11.29 10.92 11.28 233,748 +0.12(+1.08%)
May 22, 2019 11.21 11.31 11.04 11.16 151,102 -0.03(-0.27%)
May 21, 2019 11.41 11.53 11.14 11.19 149,735 -0.12(-1.06%)
May 20, 2019 11.38 11.51 11.05 11.31 139,172 -0.17(-1.48%)
May 17, 2019 11.60 11.96 11.43 11.48 230,000 -0.22(-1.88%)
May 16, 2019 11.42 11.84 11.42 11.70 261,359 +0.39(+3.45%)
May 15, 2019 11.09 11.32 10.85 11.31 185,930 +0.26(+2.35%)
May 14, 2019 11.26 11.26 10.80 11.05 168,117 -0.07(-0.63%)
May 13, 2019 10.97 11.15 10.60 11.12 168,106 -0.09(-0.80%)
May 10, 2019 10.86 11.41 10.60 11.21 147,000 +0.49(+4.57%)
May 09, 2019 10.98 10.98 10.52 10.72 110,937 -0.27(-2.46%)
May 08, 2019 11.30 11.37 10.92 10.99 112,259 -0.30(-2.66%)
May 07, 2019 11.07 11.34 10.79 11.29 185,227 +0.17(+1.53%)
May 06, 2019 10.99 11.24 10.85 11.12 160,986 -0.01(-0.09%)
May 03, 2019 10.88 11.28 10.62 11.13 214,300 +0.28(+2.58%)
May 02, 2019 10.79 11.09 10.61 10.85 201,977 +0.08(+0.74%)
May 01, 2019 10.80 11.15 10.55 10.77 364,858 +0.09(+0.84%)
Apr 30, 2019 11.17 11.26 10.40 10.68 278,604 -0.48(-4.30%)
Apr 29, 2019 10.69 11.45 10.62 11.16 364,979 +0.54(+5.08%)
Apr 26, 2019 10.61 10.88 10.34 10.62 272,500 +0.27(+2.61%)
Apr 25, 2019 10.32 10.58 10.03 10.35 233,305 +0.03(+0.29%)
Apr 24, 2019 10.72 10.90 10.02 10.32 1,421,604 -0.38(-3.55%)
Apr 23, 2019 9.670 11.07 9.487 10.70 1,915,775 +1.05(+10.88%)
Apr 22, 2019 9.280 9.661 9.210 9.650 136,430 +0.33(+3.54%)
Apr 18, 2019 8.960 9.350 8.720 9.320 95,900 +0.31(+3.44%)
Apr 17, 2019 9.140 9.140 8.640 9.010 141,794 -0.07(-0.77%)
Apr 16, 2019 9.150 9.170 8.960 9.080 69,006 -0.01(-0.11%)
Apr 15, 2019 9.410 9.577 8.650 9.090 294,751 -0.38(-4.01%)
Apr 12, 2019 9.680 9.700 9.140 9.470 216,900 -0.09(-0.94%)
Apr 11, 2019 9.490 9.630 9.170 9.560 203,384 +0.06(+0.63%)
Apr 10, 2019 8.980 9.500 8.970 9.500 323,865 +0.50(+5.56%)
Apr 09, 2019 9.030 9.030 8.830 9.000 191,240 -0.03(-0.33%)
Apr 08, 2019 8.800 9.170 8.770 9.030 144,973 +0.23(+2.61%)
Apr 05, 2019 8.900 9.005 8.725 8.800 80,100 -0.10(-1.12%)
Apr 04, 2019 8.890 9.000 8.650 8.900 193,022 +0.02(+0.23%)
Apr 03, 2019 8.490 8.960 8.290 8.880 191,619 +0.47(+5.59%)
Apr 02, 2019 7.910 8.470 7.910 8.410 190,982 +0.51(+6.46%)
Apr 01, 2019 7.420 7.950 7.350 7.900 134,696 +0.53(+7.19%)
Mar 29, 2019 7.530 7.530 7.110 7.370 148,600 -0.12(-1.60%)
Mar 28, 2019 8.050 8.130 7.410 7.490 136,661 -0.59(-7.30%)
Mar 27, 2019 7.900 8.190 7.660 8.080 571,539 +0.17(+2.15%)
Mar 26, 2019 8.120 8.120 7.820 7.910 74,167 -0.20(-2.47%)
Mar 25, 2019 7.880 8.140 7.770 8.110 110,196 +0.25(+3.18%)
Mar 22, 2019 8.000 8.060 7.650 7.860 180,100 -0.18(-2.24%)
Mar 21, 2019 8.000 8.140 7.930 8.040 74,587 +0.04(+0.50%)
Mar 20, 2019 8.020 8.200 7.790 8.000 105,909 -0.03(-0.37%)
Mar 19, 2019 8.240 8.290 7.940 8.030 96,328 -0.23(-2.78%)
Mar 18, 2019 8.040 8.330 7.890 8.260 132,792 +0.20(+2.48%)
Mar 15, 2019 8.090 8.220 7.880 8.060 224,700 -0.07(-0.86%)
Mar 14, 2019 8.630 8.670 7.740 8.130 318,536 -0.47(-5.47%)
Mar 13, 2019 8.620 8.640 8.360 8.600 246,056 +0.11(+1.30%)
Mar 12, 2019 8.060 8.530 7.950 8.490 170,492 +0.44(+5.47%)
Mar 11, 2019 7.790 8.150 7.590 8.050 178,179 +0.28(+3.60%)
Mar 08, 2019 7.640 7.820 7.350 7.770 92,900 +0.13(+1.70%)
Mar 07, 2019 7.430 7.730 7.130 7.640 123,824 +0.24(+3.24%)
Mar 06, 2019 8.090 8.090 7.330 7.400 255,113 -0.74(-9.09%)
Mar 05, 2019 7.540 8.310 7.390 8.140 217,485 +0.57(+7.53%)
Mar 04, 2019 7.450 7.600 7.205 7.570 130,068 +0.12(+1.61%)
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.