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 (%)
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%)
Dec 01, 2023 3.850 3.950 3.720 3.900 653,366 +0.05(+1.30%)
Nov 30, 2023 3.820 3.980 3.730 3.850 2,210,879 +0.06(+1.58%)
Nov 29, 2023 3.620 3.805 3.620 3.790 2,169,983 +0.19(+5.28%)
Nov 28, 2023 3.750 3.750 3.590 3.600 265,719 -0.16(-4.26%)
Nov 27, 2023 3.780 3.815 3.760 3.760 511,674 -0.04(-1.05%)
Nov 24, 2023 3.630 3.810 3.630 3.800 371,689 +0.17(+4.68%)
Nov 22, 2023 3.770 3.835 3.620 3.630 194,435 -0.10(-2.68%)
Nov 21, 2023 3.720 3.850 3.720 3.730 363,211 -0.02(-0.53%)
Nov 20, 2023 3.730 3.810 3.690 3.750 329,579 +0.02(+0.54%)
Nov 17, 2023 3.660 3.770 3.635 3.730 496,380 +0.12(+3.47%)
Nov 16, 2023 3.630 3.680 3.575 3.605 271,700 -0.06(-1.50%)
Nov 15, 2023 3.680 3.760 3.635 3.660 397,010 -0.02(-0.54%)
Nov 14, 2023 3.600 3.695 3.440 3.680 1,415,569 +0.22(+6.36%)
Nov 13, 2023 3.470 3.470 3.315 3.460 463,269 -0.01(-0.29%)
Nov 10, 2023 3.650 3.655 3.115 3.470 478,389 +0.06(+1.76%)
Nov 09, 2023 3.770 3.770 3.410 3.410 472,668 -0.29(-7.84%)
Nov 08, 2023 3.750 3.870 3.640 3.700 379,412 -0.05(-1.33%)
Nov 07, 2023 3.730 3.805 3.720 3.750 450,553 +0.09(+2.46%)
Nov 06, 2023 3.780 3.780 3.600 3.660 173,951 -0.13(-3.43%)
Nov 03, 2023 3.670 3.820 3.630 3.790 409,522 +0.19(+5.28%)
Nov 02, 2023 3.680 3.710 3.530 3.600 234,580 -0.05(-1.37%)
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.