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

Savara Inc (NQ: SVRA )

4.655 -0.415 (-8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 1.280 1.335 1.280 1.280 207,850 +0.00(+0.00%)
Jul 29, 2021 1.320 1.345 1.275 1.280 152,530 -0.03(-2.29%)
Jul 28, 2021 1.280 1.340 1.270 1.310 156,685 +0.02(+1.55%)
Jul 27, 2021 1.290 1.310 1.240 1.290 385,248 -0.02(-1.53%)
Jul 26, 2021 1.330 1.340 1.280 1.310 375,466 -0.02(-1.50%)
Jul 23, 2021 1.340 1.355 1.310 1.330 249,656 -0.03(-2.21%)
Jul 22, 2021 1.390 1.400 1.350 1.360 336,942 -0.03(-2.16%)
Jul 21, 2021 1.410 1.410 1.380 1.390 284,675 +0.01(+0.72%)
Jul 20, 2021 1.350 1.420 1.344 1.380 389,360 +0.04(+2.99%)
Jul 19, 2021 1.360 1.390 1.310 1.340 298,960 -0.02(-1.47%)
Jul 16, 2021 1.330 1.410 1.330 1.360 625,918 +0.05(+3.82%)
Jul 15, 2021 1.400 1.400 1.310 1.310 666,411 -0.09(-6.43%)
Jul 14, 2021 1.470 1.480 1.400 1.400 628,675 -0.07(-4.76%)
Jul 13, 2021 1.490 1.510 1.440 1.470 960,669 -0.04(-2.65%)
Jul 12, 2021 1.520 1.550 1.500 1.510 292,606 -0.01(-0.66%)
Jul 09, 2021 1.520 1.520 1.500 1.520 324,282 +0.00(+0.00%)
Jul 08, 2021 1.480 1.530 1.468 1.520 614,572 -0.01(-0.65%)
Jul 07, 2021 1.490 1.540 1.405 1.530 1,137,254 +0.01(+0.66%)
Jul 06, 2021 1.600 1.610 1.510 1.520 678,191 -0.07(-4.40%)
Jul 02, 2021 1.630 1.650 1.570 1.590 618,025 -0.05(-3.05%)
Jul 01, 2021 1.680 1.700 1.600 1.640 1,150,956 -0.06(-3.53%)
Jun 30, 2021 1.690 1.750 1.650 1.700 1,506,251 -0.01(-0.58%)
Jun 29, 2021 1.760 1.760 1.700 1.710 471,439 -0.03(-1.72%)
Jun 28, 2021 1.790 1.820 1.720 1.740 679,423 -0.03(-1.69%)
Jun 25, 2021 1.710 1.790 1.710 1.770 6,775,335 +0.04(+2.31%)
Jun 24, 2021 1.750 1.750 1.680 1.730 1,113,637 +0.01(+0.58%)
Jun 23, 2021 1.710 1.750 1.700 1.720 499,018 +0.02(+1.18%)
Jun 22, 2021 1.770 1.790 1.690 1.700 915,117 -0.11(-6.08%)
Jun 21, 2021 1.770 1.830 1.690 1.810 888,831 +0.04(+2.26%)
Jun 18, 2021 1.840 1.860 1.760 1.770 2,304,778 -0.06(-3.28%)
Jun 17, 2021 1.840 1.890 1.820 1.830 1,056,963 -0.03(-1.61%)
Jun 16, 2021 1.820 1.860 1.790 1.860 666,834 +0.05(+2.76%)
Jun 15, 2021 1.890 1.900 1.800 1.810 603,161 -0.08(-4.23%)
Jun 14, 2021 1.830 1.910 1.822 1.890 901,974 +0.06(+3.28%)
Jun 11, 2021 1.870 1.880 1.810 1.830 613,638 -0.04(-2.14%)
Jun 10, 2021 1.820 1.870 1.800 1.870 647,075 +0.05(+2.75%)
Jun 09, 2021 1.820 1.890 1.820 1.820 1,026,263 +0.00(+0.00%)
Jun 08, 2021 1.810 1.870 1.790 1.820 1,245,788 -0.02(-1.09%)
Jun 07, 2021 1.800 1.840 1.750 1.840 821,331 +0.03(+1.66%)
Jun 04, 2021 1.780 1.820 1.740 1.810 770,532 +0.01(+0.56%)
Jun 03, 2021 1.720 1.810 1.720 1.800 980,071 -0.01(-0.55%)
Jun 02, 2021 1.830 1.850 1.780 1.810 1,091,429 +0.00(+0.00%)
Jun 01, 2021 1.800 1.870 1.740 1.810 755,728 +0.01(+0.56%)
May 28, 2021 1.790 1.870 1.770 1.800 960,519 +0.01(+0.56%)
May 27, 2021 1.770 1.800 1.710 1.790 844,067 +0.01(+0.56%)
May 26, 2021 1.660 1.810 1.660 1.780 1,429,703 +0.15(+9.20%)
May 25, 2021 1.650 1.730 1.630 1.630 1,889,100 -0.05(-2.98%)
May 24, 2021 1.710 1.820 1.610 1.680 4,026,614 -0.03(-1.75%)
May 21, 2021 1.640 1.720 1.585 1.710 1,440,342 +0.11(+6.87%)
May 20, 2021 1.640 1.680 1.590 1.600 1,309,534 -0.05(-3.03%)
May 19, 2021 1.640 1.660 1.570 1.650 1,301,842 +0.03(+1.85%)
May 18, 2021 1.590 1.688 1.550 1.620 2,306,928 +0.01(+0.62%)
May 17, 2021 1.550 1.610 1.500 1.610 1,089,547 +0.05(+3.21%)
May 14, 2021 1.580 1.580 1.500 1.560 1,181,885 +0.05(+3.31%)
May 13, 2021 1.550 1.620 1.480 1.510 1,433,443 -0.03(-1.95%)
May 12, 2021 1.630 1.635 1.532 1.540 1,293,419 -0.08(-4.94%)
May 11, 2021 1.560 1.650 1.520 1.620 987,650 +0.03(+1.89%)
May 10, 2021 1.630 1.650 1.570 1.590 1,257,357 -0.04(-2.45%)
May 07, 2021 1.630 1.700 1.610 1.630 1,061,093 +0.00(+0.00%)
May 06, 2021 1.710 1.710 1.600 1.630 1,884,054 -0.09(-5.23%)
May 05, 2021 1.800 1.800 1.690 1.720 1,333,569 +0.02(+1.18%)
May 04, 2021 1.790 1.790 1.670 1.700 1,187,465 -0.07(-3.95%)
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.