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

Savara Inc (NQ: SVRA )

5.070 +0.080 (+1.60%)
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, 2018 10.95 11.19 10.05 10.12 187,261 -0.75(-6.90%)
May 30, 2018 10.49 11.23 10.11 10.87 274,963 +0.43(+4.12%)
May 29, 2018 9.200 10.52 9.200 10.44 714,715 +1.56(+17.57%)
May 25, 2018 8.880 8.880 8.880 0 +0.33(+3.86%)
May 24, 2018 8.540 8.700 8.410 8.550 80,636 -0.01(-0.12%)
May 23, 2018 8.770 8.960 8.510 8.560 101,972 -0.24(-2.73%)
May 22, 2018 9.210 9.210 8.770 8.800 93,491 -0.13(-1.46%)
May 21, 2018 9.180 9.180 8.750 8.930 84,516 -0.20(-2.19%)
May 18, 2018 9.300 9.430 9.010 9.130 94,980 -0.22(-2.35%)
May 17, 2018 9.350 9.550 9.070 9.350 137,556 -0.06(-0.64%)
May 16, 2018 9.480 9.530 9.320 9.410 118,300 -0.09(-0.95%)
May 15, 2018 9.440 9.690 9.200 9.500 65,942 +0.04(+0.42%)
May 14, 2018 9.700 9.775 9.410 9.460 78,355 -0.20(-2.07%)
May 11, 2018 9.370 9.700 9.220 9.660 86,761 +0.31(+3.32%)
May 10, 2018 9.400 9.830 9.150 9.350 122,396 -0.44(-4.49%)
May 09, 2018 9.920 10.00 9.545 9.790 71,665 -0.14(-1.41%)
May 08, 2018 9.750 10.00 9.590 9.930 70,903 +0.17(+1.74%)
May 07, 2018 9.620 9.960 9.620 9.760 90,702 +0.13(+1.35%)
May 04, 2018 9.390 9.740 9.390 9.630 77,349 +0.21(+2.23%)
May 03, 2018 9.570 9.630 9.370 9.420 52,356 -0.19(-1.98%)
May 02, 2018 9.450 9.740 9.360 9.610 79,341 +0.13(+1.37%)
May 01, 2018 9.250 9.590 9.200 9.480 81,989 +0.22(+2.38%)
Apr 30, 2018 9.030 9.300 8.950 9.260 70,247 +0.24(+2.66%)
Apr 27, 2018 9.010 9.130 8.945 9.020 99,220 +0.03(+0.33%)
Apr 26, 2018 8.640 9.060 8.600 8.990 88,564 +0.36(+4.17%)
Apr 25, 2018 8.950 8.975 8.570 8.630 123,007 -0.32(-3.58%)
Apr 24, 2018 9.290 9.310 8.810 8.950 106,799 -0.32(-3.45%)
Apr 23, 2018 9.190 9.320 9.080 9.270 97,881 +0.10(+1.09%)
Apr 20, 2018 9.160 9.350 9.068 9.170 52,953 +0.04(+0.44%)
Apr 19, 2018 9.370 9.590 9.040 9.130 92,443 -0.26(-2.77%)
Apr 18, 2018 9.480 9.650 9.250 9.390 82,441 -0.12(-1.26%)
Apr 17, 2018 9.240 9.640 9.110 9.510 111,373 +0.32(+3.48%)
Apr 16, 2018 9.260 9.280 8.905 9.190 89,329 -0.03(-0.33%)
Apr 13, 2018 9.470 9.650 9.100 9.220 86,520 -0.20(-2.12%)
Apr 12, 2018 9.220 9.490 9.005 9.420 170,543 +0.16(+1.73%)
Apr 11, 2018 9.060 9.610 9.060 9.260 92,946 +0.18(+1.98%)
Apr 10, 2018 8.720 9.308 8.715 9.080 161,052 +0.41(+4.73%)
Apr 09, 2018 8.760 9.000 8.607 8.670 141,182 +0.06(+0.70%)
Apr 06, 2018 8.770 8.870 8.510 8.610 87,850 -0.20(-2.27%)
Apr 05, 2018 8.920 9.180 8.750 8.810 117,389 -0.06(-0.68%)
Apr 04, 2018 8.720 9.020 8.480 8.870 166,075 +0.05(+0.57%)
Apr 03, 2018 8.980 9.250 8.710 8.820 127,424 -0.11(-1.23%)
Apr 02, 2018 9.180 9.300 8.660 8.930 203,558 -0.27(-2.93%)
Mar 29, 2018 9.200 9.200 9.200 0 +0.21(+2.34%)
Mar 28, 2018 9.240 9.300 8.620 8.990 180,296 -0.26(-2.81%)
Mar 27, 2018 9.910 9.960 9.200 9.250 189,388 -0.69(-6.94%)
Mar 26, 2018 10.18 10.18 9.820 9.940 119,844 -0.18(-1.78%)
Mar 23, 2018 10.09 10.43 10.01 10.12 98,806 +0.06(+0.60%)
Mar 22, 2018 10.08 10.45 10.00 10.06 126,525 -0.10(-0.98%)
Mar 21, 2018 10.37 10.67 10.10 10.16 123,344 -0.24(-2.31%)
Mar 20, 2018 10.41 10.61 10.23 10.40 78,812 -0.02(-0.19%)
Mar 19, 2018 10.09 10.47 9.865 10.42 166,692 +0.25(+2.46%)
Mar 16, 2018 10.10 10.31 9.600 10.17 511,704 +0.11(+1.09%)
Mar 15, 2018 11.25 11.25 9.970 10.06 182,572 -0.46(-4.37%)
Mar 14, 2018 10.56 10.98 10.51 10.52 130,557 -0.01(-0.09%)
Mar 13, 2018 10.59 10.70 10.31 10.53 168,147 -0.02(-0.19%)
Mar 12, 2018 9.800 11.60 9.430 10.55 539,035 -0.43(-3.92%)
Mar 09, 2018 11.29 11.29 10.81 10.98 202,418 -0.28(-2.49%)
Mar 08, 2018 11.39 11.56 11.05 11.26 174,124 -0.07(-0.62%)
Mar 07, 2018 11.44 11.33 193,290 +0.10(+0.89%)
Mar 06, 2018 11.42 11.70 11.05 11.23 169,936 -0.23(-2.01%)
Mar 05, 2018 11.23 11.74 11.15 11.46 135,745 +0.18(+1.60%)
Mar 02, 2018 11.01 11.51 10.88 11.28 113,734 +0.23(+2.08%)
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.