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 (%)
May 10, 2024 4.910 5.000 4.562 4.655 980,039 -0.42(-8.19%)
May 09, 2024 4.990 5.095 4.955 5.070 587,837 +0.08(+1.60%)
May 08, 2024 5.190 5.265 4.845 4.990 1,452,468 -0.27(-5.13%)
May 07, 2024 4.950 5.310 4.930 5.260 1,132,734 +0.31(+6.26%)
May 06, 2024 4.740 4.950 4.730 4.950 878,656 +0.25(+5.21%)
May 03, 2024 4.780 4.810 4.655 4.705 630,574 +0.03(+0.53%)
May 02, 2024 4.980 5.000 4.605 4.680 1,406,947 -0.27(-5.45%)
May 01, 2024 4.680 5.155 4.580 4.950 2,608,643 +0.37(+8.08%)
Apr 30, 2024 4.570 4.688 4.520 4.580 591,994 -0.03(-0.65%)
Apr 29, 2024 4.440 4.660 4.440 4.610 541,046 +0.20(+4.54%)
Apr 26, 2024 4.480 4.510 4.365 4.410 411,698 -0.04(-0.90%)
Apr 25, 2024 4.210 4.460 4.060 4.450 1,253,457 +0.21(+4.95%)
Apr 24, 2024 4.660 4.720 4.240 4.240 1,002,259 -0.45(-9.59%)
Apr 23, 2024 4.680 4.780 4.630 4.690 495,625 -0.01(-0.21%)
Apr 22, 2024 4.890 5.010 4.690 4.700 684,884 -0.11(-2.29%)
Apr 19, 2024 4.750 4.825 4.630 4.810 875,821 +0.02(+0.42%)
Apr 18, 2024 4.950 5.005 4.790 4.790 1,204,824 -0.17(-3.43%)
Apr 17, 2024 5.160 5.200 4.920 4.960 2,063,513 -0.20(-3.88%)
Apr 16, 2024 5.000 5.300 4.914 5.160 2,143,934 +0.12(+2.38%)
Apr 15, 2024 5.010 5.145 4.885 5.040 1,857,117 -0.03(-0.59%)
Apr 12, 2024 5.310 5.330 4.990 5.070 1,175,079 -0.27(-5.06%)
Apr 11, 2024 4.770 5.340 4.770 5.340 1,675,568 +0.60(+12.66%)
Apr 10, 2024 4.720 4.805 4.680 4.740 543,957 -0.16(-3.27%)
Apr 09, 2024 4.740 4.925 4.640 4.900 380,559 +0.22(+4.70%)
Apr 08, 2024 4.790 4.790 4.665 4.680 355,139 -0.10(-2.09%)
Apr 05, 2024 4.590 4.820 4.520 4.780 376,038 +0.17(+3.69%)
Apr 04, 2024 4.810 4.850 4.590 4.610 378,191 -0.18(-3.76%)
Apr 03, 2024 4.650 4.820 4.600 4.790 371,549 +0.12(+2.57%)
Apr 02, 2024 4.800 4.800 4.620 4.670 383,626 -0.17(-3.51%)
Apr 01, 2024 5.000 5.000 4.800 4.840 632,456 -0.14(-2.81%)
Mar 28, 2024 4.880 4.995 4.950 4.980 904,349 +0.13(+2.68%)
Mar 27, 2024 4.960 4.970 4.830 4.850 356,280 -0.06(-1.22%)
Mar 26, 2024 4.870 4.930 4.830 4.910 647,209 +0.09(+1.87%)
Mar 25, 2024 4.810 4.905 4.760 4.820 447,221 +0.02(+0.42%)
Mar 22, 2024 4.910 4.910 4.790 4.800 557,186 -0.09(-1.84%)
Mar 21, 2024 4.920 4.985 4.880 4.890 365,840 +0.00(+0.00%)
Mar 20, 2024 4.860 4.920 4.725 4.890 454,158 +0.03(+0.62%)
Mar 19, 2024 4.710 4.890 4.630 4.860 520,242 +0.15(+3.18%)
Mar 18, 2024 4.710 4.740 4.520 4.710 614,915 +0.00(+0.00%)
Mar 15, 2024 4.620 4.790 4.610 4.710 834,665 +0.05(+1.07%)
Mar 14, 2024 4.870 4.885 4.620 4.660 597,313 -0.23(-4.70%)
Mar 13, 2024 4.930 5.000 4.875 4.890 461,501 -0.03(-0.61%)
Mar 12, 2024 4.900 4.955 4.780 4.920 609,631 +0.01(+0.20%)
Mar 11, 2024 5.290 5.300 4.895 4.910 897,345 -0.39(-7.36%)
Mar 08, 2024 5.470 5.590 5.130 5.300 1,213,503 -0.29(-5.19%)
Mar 07, 2024 5.490 5.605 5.350 5.590 750,662 +0.17(+3.14%)
Mar 06, 2024 5.450 5.475 5.330 5.420 510,458 -0.01(-0.18%)
Mar 05, 2024 5.580 5.700 5.430 5.430 980,296 -0.08(-1.45%)
Mar 04, 2024 5.260 5.570 5.260 5.510 1,489,647 +0.35(+6.78%)
Mar 01, 2024 5.080 5.250 5.070 5.160 1,137,375 +0.11(+2.18%)
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%)
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%)
Nov 01, 2023 3.640 3.750 3.585 3.650 1,244,881 -0.01(-0.27%)
Oct 31, 2023 3.650 3.715 3.560 3.660 245,838 -0.01(-0.27%)
Oct 30, 2023 3.500 3.700 3.500 3.670 236,890 +0.21(+6.07%)
Oct 27, 2023 3.500 3.500 3.380 3.460 250,497 -0.05(-1.42%)
Oct 26, 2023 3.290 3.555 3.250 3.510 367,348 +0.24(+7.34%)
Oct 25, 2023 3.250 3.345 3.245 3.270 187,335 +0.00(+0.00%)
Oct 24, 2023 3.180 3.320 3.180 3.270 219,586 +0.09(+2.83%)
Oct 23, 2023 3.170 3.220 3.130 3.180 155,541 -0.06(-1.85%)
Oct 20, 2023 3.270 3.340 3.210 3.240 281,505 +0.05(+1.57%)
Oct 19, 2023 3.320 3.340 3.180 3.190 225,962 -0.15(-4.49%)
Oct 18, 2023 3.450 3.450 3.320 3.340 173,812 -0.15(-4.30%)
Oct 17, 2023 3.440 3.600 3.440 3.490 362,655 -0.02(-0.57%)
Oct 16, 2023 3.340 3.510 3.290 3.510 434,774 +0.24(+7.34%)
Oct 13, 2023 3.250 3.320 3.211 3.270 262,998 +0.00(+0.00%)
Oct 12, 2023 3.510 3.510 3.230 3.270 444,742 -0.18(-5.22%)
Oct 11, 2023 3.650 3.700 3.410 3.450 248,743 -0.20(-5.48%)
Oct 10, 2023 3.690 3.700 3.645 3.650 295,354 -0.02(-0.54%)
Oct 09, 2023 3.730 3.750 3.630 3.670 175,749 -0.09(-2.39%)
Oct 06, 2023 3.770 3.810 3.680 3.760 243,273 -0.01(-0.27%)
Oct 05, 2023 3.630 3.810 3.560 3.770 369,501 +0.12(+3.29%)
Oct 04, 2023 3.610 3.670 3.550 3.650 277,512 +0.03(+0.83%)
Oct 03, 2023 3.550 3.650 3.450 3.620 503,654 +0.06(+1.69%)
Oct 02, 2023 3.760 3.760 3.535 3.560 394,837 -0.22(-5.82%)
Sep 29, 2023 3.800 3.800 3.660 3.780 328,430 +0.00(+0.00%)
Sep 28, 2023 3.720 3.810 3.680 3.780 385,247 +0.06(+1.61%)
Sep 27, 2023 3.700 3.775 3.700 3.720 313,913 +0.02(+0.54%)
Sep 26, 2023 3.700 3.770 3.650 3.700 494,655 -0.04(-1.07%)
Sep 25, 2023 3.750 3.755 3.720 3.740 485,291 -0.04(-1.06%)
Sep 22, 2023 3.850 3.909 3.780 3.780 334,807 -0.06(-1.56%)
Sep 21, 2023 3.740 3.870 3.730 3.840 429,425 +0.07(+1.86%)
Sep 20, 2023 3.860 3.940 3.750 3.770 482,955 -0.07(-1.82%)
Sep 19, 2023 3.840 3.850 3.770 3.840 456,512 +0.03(+0.79%)
Sep 18, 2023 3.700 3.860 3.686 3.810 2,174,962 +0.13(+3.53%)
Sep 15, 2023 3.680 3.700 3.545 3.680 3,047,208 +0.00(+0.00%)
Sep 14, 2023 3.680 3.715 3.590 3.680 421,874 +0.01(+0.27%)
Sep 13, 2023 3.770 3.785 3.650 3.670 419,930 -0.08(-2.13%)
Sep 12, 2023 3.790 3.830 3.710 3.750 282,855 -0.06(-1.57%)
Sep 11, 2023 3.700 3.830 3.690 3.810 391,133 +0.12(+3.25%)
Sep 08, 2023 3.770 3.825 3.650 3.690 370,608 -0.11(-2.89%)
Sep 07, 2023 3.780 3.850 3.730 3.800 588,170 +0.02(+0.53%)
Sep 06, 2023 3.670 3.850 3.655 3.780 1,337,908 +0.11(+3.00%)
Sep 05, 2023 3.830 3.850 3.630 3.670 419,429 -0.17(-4.43%)
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.