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

Savara Inc (NQ: SVRA )

4.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2020 2.450 2.480 2.340 2.440 458,500 -0.01(-0.41%)
May 28, 2020 2.570 2.600 2.410 2.450 212,753 -0.07(-2.78%)
May 27, 2020 2.420 2.540 2.320 2.520 335,320 +0.10(+4.13%)
May 26, 2020 2.540 2.580 2.383 2.420 366,296 -0.03(-1.22%)
May 22, 2020 2.340 2.530 2.340 2.450 231,100 +0.10(+4.26%)
May 21, 2020 2.430 2.500 2.340 2.350 184,455 -0.08(-3.29%)
May 20, 2020 2.320 2.500 2.310 2.430 284,549 +0.13(+5.65%)
May 19, 2020 2.360 2.470 2.230 2.300 276,663 -0.09(-3.77%)
May 18, 2020 2.430 2.470 2.330 2.390 361,910 +0.08(+3.46%)
May 15, 2020 2.260 2.370 2.210 2.310 206,100 +0.06(+2.67%)
May 14, 2020 2.270 2.310 2.200 2.250 242,534 -0.10(-4.26%)
May 13, 2020 2.490 2.510 2.250 2.350 424,917 -0.11(-4.47%)
May 12, 2020 2.540 2.630 2.450 2.460 413,881 -0.04(-1.60%)
May 11, 2020 2.360 2.640 2.350 2.500 442,770 +0.15(+6.38%)
May 08, 2020 2.550 2.610 2.295 2.350 485,200 -0.20(-7.84%)
May 07, 2020 2.460 2.580 2.340 2.550 212,913 +0.14(+5.81%)
May 06, 2020 2.480 2.576 2.380 2.410 284,284 -0.06(-2.43%)
May 05, 2020 2.580 2.590 2.450 2.470 145,252 -0.06(-2.37%)
May 04, 2020 2.290 2.540 2.240 2.530 207,369 +0.23(+10.00%)
May 01, 2020 2.300 2.360 2.165 2.300 276,600 -0.11(-4.56%)
Apr 30, 2020 2.630 2.630 2.380 2.410 246,603 -0.15(-5.86%)
Apr 29, 2020 2.550 2.740 2.470 2.560 419,072 +0.11(+4.49%)
Apr 28, 2020 2.380 2.600 2.320 2.450 319,643 +0.07(+2.94%)
Apr 27, 2020 2.240 2.440 2.210 2.380 292,356 +0.14(+6.25%)
Apr 24, 2020 2.300 2.400 2.200 2.240 177,400 -0.03(-1.32%)
Apr 23, 2020 2.250 2.430 2.250 2.270 185,529 +0.01(+0.44%)
Apr 22, 2020 2.290 2.300 2.230 2.260 87,280 +0.01(+0.44%)
Apr 21, 2020 2.350 2.400 2.220 2.250 123,380 -0.15(-6.25%)
Apr 20, 2020 2.460 2.570 2.280 2.400 293,633 -0.07(-2.83%)
Apr 17, 2020 2.310 2.530 2.250 2.470 249,000 +0.20(+8.81%)
Apr 16, 2020 2.470 2.580 2.240 2.270 328,653 -0.17(-6.97%)
Apr 15, 2020 2.550 2.560 2.230 2.440 201,630 -0.12(-4.69%)
Apr 14, 2020 2.300 2.730 2.280 2.560 641,353 +0.31(+13.78%)
Apr 13, 2020 2.110 2.290 2.050 2.250 229,401 +0.13(+6.13%)
Apr 09, 2020 2.140 2.180 2.010 2.120 351,200 +0.04(+1.92%)
Apr 08, 2020 2.070 2.220 1.980 2.080 284,239 +0.04(+1.96%)
Apr 07, 2020 2.060 2.120 1.940 2.040 340,345 +0.01(+0.49%)
Apr 06, 2020 1.900 2.100 1.840 2.030 270,316 +0.23(+12.78%)
Apr 03, 2020 1.940 1.940 1.670 1.800 232,500 -0.06(-3.23%)
Apr 02, 2020 1.990 1.990 1.830 1.860 248,428 -0.14(-7.00%)
Apr 01, 2020 2.050 2.090 2.000 2.000 131,102 -0.12(-5.66%)
Mar 31, 2020 2.000 2.325 2.000 2.120 240,205 -0.23(-9.79%)
Mar 30, 2020 2.240 2.350 2.180 2.350 179,557 +0.20(+9.30%)
Mar 27, 2020 2.380 2.430 2.138 2.150 229,500 -0.30(-12.24%)
Mar 26, 2020 2.290 2.490 2.260 2.450 254,008 +0.20(+8.89%)
Mar 25, 2020 2.090 2.450 2.060 2.250 394,103 +0.16(+7.66%)
Mar 24, 2020 2.370 2.390 2.020 2.090 479,620 -0.13(-5.86%)
Mar 23, 2020 2.120 2.220 2.040 2.220 180,959 +0.10(+4.72%)
Mar 20, 2020 2.250 2.260 1.950 2.120 470,400 -0.08(-3.64%)
Mar 19, 2020 1.930 2.200 1.850 2.200 381,160 +0.29(+15.18%)
Mar 18, 2020 2.230 2.350 1.900 1.910 327,599 -0.46(-19.41%)
Mar 17, 2020 2.180 2.380 2.090 2.370 381,127 +0.19(+8.72%)
Mar 16, 2020 2.000 2.280 1.990 2.180 277,071 -0.12(-5.22%)
Mar 13, 2020 1.990 2.420 1.400 2.300 1,295,600 -0.25(-9.80%)
Mar 12, 2020 2.290 2.620 2.120 2.550 443,923 +0.19(+8.05%)
Mar 11, 2020 2.470 2.520 2.200 2.360 364,776 -0.19(-7.45%)
Mar 10, 2020 2.580 2.680 2.510 2.550 256,574 +0.03(+1.19%)
Mar 09, 2020 2.400 2.570 2.340 2.520 326,987 -0.09(-3.45%)
Mar 06, 2020 2.580 2.730 2.460 2.610 330,800 +0.00(+0.00%)
Mar 05, 2020 2.520 2.720 2.460 2.610 359,150 +0.02(+0.77%)
Mar 04, 2020 2.530 2.710 2.440 2.590 478,463 +0.14(+5.71%)
Mar 03, 2020 2.480 2.550 2.320 2.450 312,066 +0.00(+0.00%)
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.