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

Savara Inc (NQ: SVRA )

4.410 -0.040 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.190 5.200 5.010 5.050 1,925,450 -0.04(-0.79%)
Feb 28, 2024 5.260 5.310 5.030 5.090 734,725 -0.21(-3.96%)
Feb 27, 2024 5.280 5.400 5.155 5.300 583,322 +0.08(+1.53%)
Feb 26, 2024 5.080 5.440 5.070 5.220 946,095 +0.10(+1.95%)
Feb 23, 2024 4.920 5.130 4.890 5.120 954,283 +0.21(+4.28%)
Feb 22, 2024 4.800 4.990 4.800 4.910 747,142 +0.11(+2.29%)
Feb 21, 2024 4.780 4.820 4.700 4.800 595,994 -0.02(-0.41%)
Feb 20, 2024 4.900 4.990 4.730 4.820 803,541 -0.15(-3.02%)
Feb 16, 2024 5.000 5.000 4.910 4.970 821,040 +0.00(+0.00%)
Feb 15, 2024 5.000 5.050 4.900 4.970 1,897,261 -0.03(-0.60%)
Feb 14, 2024 4.880 5.035 4.790 5.000 1,896,309 +0.22(+4.60%)
Feb 13, 2024 4.830 4.970 4.720 4.780 995,662 -0.22(-4.40%)
Feb 12, 2024 4.920 5.090 4.860 5.000 1,068,305 +0.12(+2.46%)
Feb 09, 2024 4.810 4.950 4.785 4.880 727,332 +0.11(+2.31%)
Feb 08, 2024 4.710 4.806 4.680 4.770 720,828 +0.04(+0.85%)
Feb 07, 2024 4.760 4.830 4.690 4.730 715,413 -0.07(-1.46%)
Feb 06, 2024 4.690 4.800 4.630 4.800 349,730 +0.09(+1.91%)
Feb 05, 2024 4.800 4.810 4.570 4.710 584,232 -0.14(-2.89%)
Feb 02, 2024 4.990 5.099 4.835 4.850 543,570 -0.21(-4.15%)
Feb 01, 2024 5.030 5.140 4.900 5.060 1,092,062 +0.12(+2.43%)
Jan 31, 2024 5.040 5.155 4.930 4.940 574,249 -0.11(-2.18%)
Jan 30, 2024 5.010 5.290 5.000 5.050 760,356 +0.06(+1.20%)
Jan 29, 2024 4.800 4.990 4.720 4.990 876,310 +0.19(+3.96%)
Jan 26, 2024 4.990 5.010 4.785 4.800 478,292 -0.18(-3.61%)
Jan 25, 2024 5.040 5.135 4.955 4.980 818,249 +0.04(+0.81%)
Jan 24, 2024 5.100 5.279 4.910 4.940 1,438,595 -0.11(-2.18%)
Jan 23, 2024 4.690 5.088 4.690 5.050 2,262,371 +0.44(+9.54%)
Jan 22, 2024 4.430 4.610 4.410 4.610 443,651 +0.20(+4.54%)
Jan 19, 2024 4.270 4.415 4.240 4.410 541,482 +0.14(+3.28%)
Jan 18, 2024 4.460 4.470 4.240 4.270 356,272 -0.14(-3.17%)
Jan 17, 2024 4.170 4.410 4.132 4.410 776,223 +0.15(+3.52%)
Jan 16, 2024 4.280 4.280 4.115 4.260 783,052 -0.01(-0.23%)
Jan 12, 2024 4.230 4.290 4.190 4.270 513,349 +0.08(+1.91%)
Jan 11, 2024 4.270 4.300 4.150 4.190 317,105 -0.11(-2.56%)
Jan 10, 2024 4.260 4.340 4.225 4.300 463,569 +0.02(+0.47%)
Jan 09, 2024 4.300 4.360 4.230 4.280 720,031 -0.23(-5.10%)
Jan 08, 2024 4.200 4.590 4.160 4.510 737,736 +0.16(+3.68%)
Jan 05, 2024 4.360 4.405 4.160 4.350 1,311,995 +0.00(+0.00%)
Jan 04, 2024 4.360 4.460 4.300 4.350 968,282 -0.02(-0.46%)
Jan 03, 2024 4.370 4.405 4.245 4.370 767,151 +0.00(+0.00%)
Jan 02, 2024 4.660 4.660 4.230 4.370 1,352,281 -0.33(-7.02%)
Dec 29, 2023 4.810 4.810 4.680 4.700 508,980 -0.12(-2.49%)
Dec 28, 2023 4.770 4.820 4.670 4.820 728,486 +0.02(+0.42%)
Dec 27, 2023 4.810 4.900 4.720 4.800 413,336 +0.02(+0.42%)
Dec 26, 2023 4.970 4.970 4.740 4.780 648,293 -0.12(-2.45%)
Dec 22, 2023 4.700 4.900 4.690 4.900 1,550,282 +0.21(+4.48%)
Dec 21, 2023 4.560 4.700 4.560 4.690 549,559 +0.17(+3.76%)
Dec 20, 2023 4.660 4.735 4.510 4.520 542,041 -0.17(-3.62%)
Dec 19, 2023 4.600 4.730 4.580 4.690 860,221 +0.09(+1.96%)
Dec 18, 2023 4.500 4.660 4.400 4.600 3,007,941 +0.10(+2.22%)
Dec 15, 2023 4.500 4.505 4.365 4.500 2,030,996 +0.05(+1.12%)
Dec 14, 2023 4.400 4.500 4.290 4.450 1,374,042 +0.09(+2.06%)
Dec 13, 2023 4.230 4.390 4.230 4.360 1,710,375 +0.14(+3.32%)
Dec 12, 2023 4.140 4.270 4.100 4.220 1,189,971 +0.09(+2.18%)
Dec 11, 2023 4.130 4.185 3.990 4.130 830,477 -0.03(-0.72%)
Dec 08, 2023 4.020 4.270 3.980 4.160 1,813,491 +0.14(+3.48%)
Dec 07, 2023 3.880 4.110 3.850 4.020 2,802,753 +0.13(+3.34%)
Dec 06, 2023 3.930 3.950 3.850 3.890 611,628 -0.01(-0.26%)
Dec 05, 2023 3.850 3.960 3.810 3.900 658,581 -0.00(-0.13%)
Dec 04, 2023 3.910 3.990 3.785 3.905 790,934 +0.00(+0.13%)
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.