Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Savara Inc (NQ: SVRA )

4.170 -0.160 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2023 2.780 3.300 2.755 3.195 1,261,228 +0.49(+18.33%)
Jun 29, 2023 2.750 2.780 2.630 2.700 305,760 -0.01(-0.37%)
Jun 28, 2023 2.720 2.725 2.630 2.710 275,777 +0.03(+1.12%)
Jun 27, 2023 2.720 2.740 2.600 2.680 401,352 +0.03(+1.13%)
Jun 26, 2023 2.880 2.935 2.610 2.650 682,814 -0.21(-7.34%)
Jun 23, 2023 2.900 2.945 2.780 2.860 9,470,787 -0.06(-2.05%)
Jun 22, 2023 3.050 3.070 2.910 2.920 413,331 -0.13(-4.26%)
Jun 21, 2023 3.050 3.190 2.940 3.050 400,815 -0.05(-1.61%)
Jun 20, 2023 3.060 3.190 2.870 3.100 528,239 +0.03(+0.98%)
Jun 16, 2023 3.170 3.240 2.870 3.070 1,045,389 -0.11(-3.46%)
Jun 15, 2023 3.200 3.305 3.160 3.180 730,057 +1.22(+62.24%)
May 08, 2023 2.020 2.020 1.890 1.960 49,427 -0.07(-3.45%)
May 05, 2023 1.900 2.040 1.900 2.030 88,066 +0.13(+6.84%)
May 04, 2023 1.900 1.950 1.876 1.900 38,479 +0.01(+0.53%)
May 03, 2023 1.890 1.930 1.880 1.890 79,851 -0.02(-1.05%)
May 02, 2023 1.890 1.940 1.880 1.910 61,570 +0.00(+0.00%)
May 01, 2023 1.870 1.939 1.860 1.910 46,528 +0.03(+1.60%)
Apr 28, 2023 1.870 1.900 1.830 1.880 59,355 +0.02(+1.08%)
Apr 27, 2023 1.820 1.870 1.785 1.860 35,434 +0.05(+2.76%)
Apr 26, 2023 1.810 1.840 1.780 1.810 64,137 +0.02(+1.12%)
Apr 25, 2023 1.790 1.820 1.770 1.790 168,348 -0.03(-1.65%)
Apr 24, 2023 1.770 1.830 1.765 1.820 42,772 +0.02(+1.11%)
Apr 21, 2023 1.830 1.860 1.760 1.800 85,308 -0.04(-2.17%)
Apr 20, 2023 1.800 1.900 1.792 1.840 89,304 +0.03(+1.66%)
Apr 19, 2023 1.870 1.880 1.780 1.810 82,898 -0.05(-2.69%)
Apr 18, 2023 1.760 1.900 1.750 1.860 164,255 +0.10(+5.68%)
Apr 17, 2023 1.720 1.800 1.690 1.760 123,636 +0.01(+0.57%)
Apr 14, 2023 1.740 1.770 1.710 1.750 94,642 +0.00(+0.00%)
Apr 13, 2023 1.730 1.860 1.707 1.750 115,792 -0.01(-0.57%)
Apr 12, 2023 1.720 1.790 1.673 1.760 172,569 +0.03(+1.73%)
Apr 11, 2023 1.730 1.812 1.700 1.730 113,542 +0.01(+0.58%)
Apr 10, 2023 1.720 1.820 1.690 1.720 191,448 +0.00(+0.00%)
Apr 06, 2023 1.700 1.780 1.630 1.720 139,087 +0.03(+1.78%)
Apr 05, 2023 1.740 1.740 1.630 1.690 192,236 -0.02(-1.17%)
Apr 04, 2023 1.820 1.828 1.700 1.710 109,926 -0.12(-6.56%)
Apr 03, 2023 1.920 1.930 1.800 1.830 281,142 -0.12(-6.15%)
Mar 31, 2023 2.040 2.040 1.820 1.950 246,390 -0.09(-4.41%)
Mar 30, 2023 2.120 2.120 2.000 2.040 58,782 +0.01(+0.49%)
Mar 29, 2023 2.020 2.040 1.990 2.030 45,488 -0.01(-0.49%)
Mar 28, 2023 2.020 2.075 1.990 2.040 75,874 +0.01(+0.49%)
Mar 27, 2023 2.000 2.100 2.000 2.030 73,828 +0.03(+1.50%)
Mar 24, 2023 1.900 2.060 1.900 2.000 105,964 +0.07(+3.63%)
Mar 23, 2023 1.930 2.050 1.900 1.930 130,733 +0.02(+1.05%)
Mar 22, 2023 1.970 1.980 1.830 1.910 154,676 -0.06(-3.05%)
Mar 21, 2023 2.070 2.115 1.950 1.970 117,261 -0.09(-4.37%)
Mar 20, 2023 2.020 2.110 2.003 2.060 90,665 +0.03(+1.48%)
Mar 17, 2023 2.100 2.135 2.000 2.030 165,897 -0.16(-7.31%)
Mar 16, 2023 2.140 2.250 2.080 2.190 131,511 +0.00(+0.00%)
Mar 15, 2023 2.210 2.260 2.140 2.190 108,426 +0.00(+0.00%)
Mar 14, 2023 2.100 2.320 2.100 2.190 170,301 +0.09(+4.29%)
Mar 13, 2023 2.030 2.250 1.980 2.100 314,286 -0.01(-0.47%)
Mar 10, 2023 2.480 2.500 1.990 2.110 797,680 -0.40(-15.94%)
Mar 09, 2023 2.480 2.515 2.440 2.510 186,461 -0.01(-0.40%)
Mar 08, 2023 2.430 2.520 2.353 2.520 131,348 +0.06(+2.23%)
Mar 07, 2023 2.420 2.520 2.420 2.465 228,806 +0.01(+0.61%)
Mar 06, 2023 2.340 2.470 2.340 2.450 93,476 +0.08(+3.38%)
Mar 03, 2023 2.560 2.560 2.320 2.370 205,255 -0.19(-7.42%)
Mar 02, 2023 2.460 2.590 2.433 2.560 237,858 +0.08(+3.23%)
Mar 01, 2023 2.500 2.550 2.451 2.480 125,097 -0.02(-0.80%)
Feb 28, 2023 2.460 2.525 2.460 2.500 90,483 +0.03(+1.21%)
Feb 27, 2023 2.500 2.530 2.420 2.470 198,171 -0.06(-2.37%)
Feb 24, 2023 2.630 2.650 2.520 2.530 223,313 -0.11(-4.17%)
Feb 23, 2023 2.640 2.770 2.590 2.640 176,986 -0.01(-0.38%)
Feb 22, 2023 2.690 2.790 2.640 2.650 296,262 -0.01(-0.38%)
Feb 21, 2023 2.660 2.740 2.600 2.660 147,522 -0.09(-3.27%)
Feb 17, 2023 2.820 2.820 2.550 2.750 380,507 -0.07(-2.48%)
Feb 16, 2023 2.630 2.850 2.590 2.820 301,363 +0.12(+4.64%)
Feb 15, 2023 2.540 2.745 2.502 2.695 440,986 +0.17(+6.52%)
Feb 14, 2023 2.410 2.560 2.410 2.530 423,854 +0.12(+4.98%)
Feb 13, 2023 2.450 2.480 2.400 2.410 110,332 -0.03(-1.23%)
Feb 10, 2023 2.430 2.500 2.400 2.440 125,738 +0.00(+0.00%)
Feb 09, 2023 2.400 2.490 2.340 2.440 103,072 +0.05(+2.09%)
Feb 08, 2023 2.530 2.535 2.390 2.390 117,591 -0.13(-5.16%)
Feb 07, 2023 2.420 2.570 2.370 2.520 278,368 +0.09(+3.70%)
Feb 06, 2023 2.310 2.460 2.300 2.430 162,980 +0.07(+2.97%)
Feb 03, 2023 2.300 2.400 2.270 2.360 371,095 -0.01(-0.42%)
Feb 02, 2023 2.500 2.500 2.330 2.370 626,197 -0.13(-5.20%)
Feb 01, 2023 2.450 2.590 2.420 2.500 464,456 -0.10(-3.85%)
Jan 31, 2023 2.600 2.710 2.570 2.600 348,347 -0.04(-1.52%)
Jan 30, 2023 2.700 2.730 2.300 2.640 765,038 -0.11(-4.00%)
Jan 27, 2023 2.720 2.820 2.720 2.750 526,305 +0.08(+3.00%)
Jan 26, 2023 2.530 2.820 2.500 2.670 965,622 +0.11(+4.30%)
Jan 25, 2023 2.370 2.570 2.300 2.560 499,944 +0.19(+8.02%)
Jan 24, 2023 2.180 2.380 2.135 2.370 439,830 +0.19(+8.72%)
Jan 23, 2023 2.090 2.190 2.000 2.180 319,636 +0.09(+4.31%)
Jan 20, 2023 2.000 2.100 1.950 2.090 355,418 +0.08(+3.98%)
Jan 19, 2023 1.930 2.040 1.850 2.010 621,108 +0.09(+4.69%)
Jan 18, 2023 1.900 1.950 1.820 1.920 363,949 +0.03(+1.59%)
Jan 17, 2023 1.830 1.910 1.800 1.890 194,764 +0.06(+3.28%)
Jan 13, 2023 1.770 1.870 1.740 1.830 177,026 +0.03(+1.67%)
Jan 12, 2023 1.760 1.810 1.710 1.800 100,744 +0.02(+1.12%)
Jan 11, 2023 1.750 1.800 1.728 1.780 90,076 +0.04(+2.30%)
Jan 10, 2023 1.730 1.770 1.718 1.740 54,938 +0.00(+0.00%)
Jan 09, 2023 1.720 1.790 1.680 1.740 117,117 +0.00(+0.00%)
Jan 06, 2023 1.800 1.800 1.690 1.740 95,753 -0.05(-2.79%)
Jan 05, 2023 1.750 1.810 1.710 1.790 135,736 +0.04(+2.29%)
Jan 04, 2023 1.590 1.775 1.550 1.750 273,639 +0.15(+9.37%)
Jan 03, 2023 1.520 1.620 1.520 1.600 220,821 +0.05(+3.23%)
Dec 30, 2022 1.500 1.580 1.490 1.550 104,690 +0.02(+1.31%)
Dec 29, 2022 1.510 1.560 1.480 1.530 77,767 +0.03(+2.00%)
Dec 28, 2022 1.490 1.520 1.480 1.500 32,675 -0.01(-0.66%)
Dec 27, 2022 1.490 1.540 1.470 1.510 32,314 +0.01(+0.67%)
Dec 23, 2022 1.480 1.534 1.430 1.500 91,307 +0.04(+2.74%)
Dec 22, 2022 1.510 1.560 1.430 1.460 104,392 -0.07(-4.58%)
Dec 21, 2022 1.500 1.570 1.480 1.530 46,209 +0.05(+3.38%)
Dec 20, 2022 1.490 1.570 1.470 1.480 61,139 +0.01(+0.68%)
Dec 19, 2022 1.500 1.580 1.420 1.470 103,754 -0.05(-3.29%)
Dec 16, 2022 1.550 1.560 1.460 1.520 221,977 -0.06(-3.80%)
Dec 15, 2022 1.495 1.580 1.468 1.580 169,074 +0.08(+5.33%)
Dec 14, 2022 1.500 1.580 1.480 1.500 63,880 -0.01(-0.66%)
Dec 13, 2022 1.610 1.620 1.510 1.510 168,270 -0.10(-6.21%)
Dec 12, 2022 1.560 1.620 1.550 1.610 51,346 +0.03(+1.90%)
Dec 09, 2022 1.580 1.610 1.500 1.580 56,369 -0.03(-1.86%)
Dec 08, 2022 1.600 1.620 1.530 1.610 33,794 +0.01(+0.63%)
Dec 07, 2022 1.620 1.640 1.560 1.600 25,512 -0.03(-1.84%)
Dec 06, 2022 1.610 1.630 1.560 1.630 75,514 -0.01(-0.61%)
Dec 05, 2022 1.640 1.660 1.542 1.640 96,033 +0.02(+1.23%)
Dec 02, 2022 1.530 1.620 1.504 1.620 40,597 +0.06(+3.85%)
Dec 01, 2022 1.570 1.570 1.500 1.560 29,181 -0.02(-1.27%)
Nov 30, 2022 1.660 1.660 1.512 1.580 98,729 -0.06(-3.66%)
Nov 29, 2022 1.420 1.660 1.420 1.640 359,183 +0.20(+13.89%)
Nov 28, 2022 1.410 1.480 1.410 1.440 24,267 +0.00(+0.00%)
Nov 25, 2022 1.440 1.480 1.420 1.440 21,383 -0.01(-0.69%)
Nov 23, 2022 1.400 1.462 1.400 1.450 37,985 +0.03(+2.11%)
Nov 22, 2022 1.440 1.470 1.390 1.420 49,706 -0.01(-0.70%)
Nov 21, 2022 1.370 1.470 1.320 1.430 109,922 +0.06(+4.38%)
Nov 18, 2022 1.340 1.380 1.310 1.370 115,835 +0.06(+4.58%)
Nov 17, 2022 1.250 1.320 1.230 1.310 60,274 -0.01(-0.76%)
Nov 16, 2022 1.320 1.320 1.280 1.320 70,407 +0.01(+0.76%)
Nov 15, 2022 1.180 1.320 1.180 1.310 111,275 +0.12(+10.08%)
Nov 14, 2022 1.150 1.200 1.150 1.190 32,875 +0.02(+1.71%)
Nov 11, 2022 1.140 1.190 1.140 1.170 12,295 +0.03(+2.63%)
Nov 10, 2022 1.100 1.160 1.080 1.140 61,779 +0.03(+2.70%)
Nov 09, 2022 1.190 1.200 1.100 1.110 38,567 -0.05(-4.31%)
Nov 08, 2022 1.150 1.160 1.120 1.160 36,440 +0.04(+3.57%)
Nov 07, 2022 1.140 1.150 1.110 1.120 30,710 -0.02(-1.75%)
Nov 04, 2022 1.160 1.160 1.140 1.140 17,472 -0.01(-0.87%)
Nov 03, 2022 1.150 1.190 1.150 1.150 1,274,537 -0.02(-1.71%)
Nov 02, 2022 1.160 1.250 1.160 1.170 81,423 -0.01(-0.85%)
Nov 01, 2022 1.240 1.252 1.180 1.180 28,948 -0.05(-4.07%)
Oct 31, 2022 1.220 1.260 1.220 1.230 19,941 -0.01(-0.81%)
Oct 28, 2022 1.240 1.260 1.190 1.240 27,879 +0.00(+0.00%)
Oct 27, 2022 1.150 1.240 1.150 1.240 41,821 +0.07(+5.98%)
Oct 26, 2022 1.190 1.223 1.170 1.170 27,961 -0.05(-4.10%)
Oct 25, 2022 1.210 1.225 1.200 1.220 53,965 +0.02(+1.67%)
Oct 24, 2022 1.240 1.250 1.180 1.200 49,004 -0.03(-2.44%)
Oct 21, 2022 1.180 1.248 1.170 1.230 36,387 +0.06(+5.13%)
Oct 20, 2022 1.160 1.190 1.140 1.170 558,705 +0.02(+1.74%)
Oct 19, 2022 1.190 1.192 1.150 1.150 99,189 -0.03(-2.54%)
Oct 18, 2022 1.200 1.210 1.172 1.180 32,422 +0.01(+0.85%)
Oct 17, 2022 1.220 1.230 1.150 1.170 67,363 -0.05(-4.10%)
Oct 14, 2022 1.220 1.260 1.210 1.220 23,364 -0.01(-0.81%)
Oct 13, 2022 1.210 1.260 1.210 1.230 43,515 +0.00(+0.00%)
Oct 12, 2022 1.270 1.290 1.220 1.230 34,471 -0.03(-2.38%)
Oct 11, 2022 1.290 1.300 1.250 1.260 56,629 -0.04(-3.08%)
Oct 10, 2022 1.310 1.360 1.280 1.300 42,777 -0.01(-0.76%)
Oct 07, 2022 1.370 1.380 1.300 1.310 66,094 -0.07(-5.07%)
Oct 06, 2022 1.500 1.550 1.360 1.380 57,228 -0.11(-7.38%)
Oct 05, 2022 1.514 1.518 1.490 1.490 26,491 -0.03(-1.97%)
Oct 04, 2022 1.530 1.570 1.500 1.520 43,343 -0.02(-1.30%)
Oct 03, 2022 1.550 1.580 1.510 1.540 33,623 -0.01(-0.65%)
Sep 30, 2022 1.500 1.580 1.490 1.550 67,466 +0.04(+2.65%)
Sep 29, 2022 1.500 1.530 1.390 1.510 54,935 -0.02(-1.31%)
Sep 28, 2022 1.460 1.570 1.440 1.530 100,340 +0.09(+6.25%)
Sep 27, 2022 1.360 1.470 1.350 1.440 243,748 +0.08(+5.88%)
Sep 26, 2022 1.400 1.400 1.360 1.360 91,588 -0.06(-4.23%)
Sep 23, 2022 1.470 1.470 1.390 1.420 152,750 -0.05(-3.40%)
Sep 22, 2022 1.450 1.510 1.420 1.470 49,902 +0.00(+0.00%)
Sep 21, 2022 1.510 1.512 1.460 1.470 17,547 -0.05(-3.29%)
Sep 20, 2022 1.460 1.565 1.400 1.520 81,436 +0.02(+1.33%)
Sep 19, 2022 1.470 1.520 1.450 1.500 93,013 +0.00(+0.00%)
Sep 16, 2022 1.460 1.510 1.420 1.500 268,840 +0.01(+0.67%)
Sep 15, 2022 1.510 1.560 1.460 1.490 106,132 +0.02(+1.36%)
Sep 14, 2022 1.460 1.490 1.460 1.470 70,218 +0.01(+0.68%)
Sep 13, 2022 1.500 1.500 1.450 1.460 72,100 -0.03(-2.01%)
Sep 12, 2022 1.480 1.530 1.461 1.490 95,783 +0.01(+0.68%)
Sep 09, 2022 1.420 1.520 1.420 1.480 176,182 +0.05(+3.50%)
Sep 08, 2022 1.380 1.440 1.380 1.430 99,138 +0.04(+2.88%)
Sep 07, 2022 1.380 1.430 1.380 1.390 44,771 +0.00(+0.00%)
Sep 06, 2022 1.440 1.470 1.380 1.390 105,674 -0.06(-4.14%)
Sep 02, 2022 1.440 1.470 1.410 1.450 55,260 +0.04(+2.84%)
Sep 01, 2022 1.440 1.450 1.380 1.410 135,718 -0.02(-1.40%)
Aug 31, 2022 1.380 1.458 1.370 1.430 69,293 +0.03(+2.14%)
Aug 30, 2022 1.370 1.450 1.370 1.400 100,464 +0.01(+0.72%)
Aug 29, 2022 1.400 1.510 1.390 1.390 88,757 -0.04(-2.80%)
Aug 26, 2022 1.570 1.585 1.415 1.430 240,537 -0.17(-10.63%)
Aug 25, 2022 1.590 1.610 1.570 1.600 35,821 +0.02(+1.27%)
Aug 24, 2022 1.600 1.628 1.580 1.580 50,859 -0.02(-1.25%)
Aug 23, 2022 1.650 1.650 1.600 1.600 84,726 -0.04(-2.44%)
Aug 22, 2022 1.650 1.660 1.600 1.640 38,703 -0.01(-0.61%)
Aug 19, 2022 1.630 1.657 1.620 1.650 31,223 +0.01(+0.61%)
Aug 18, 2022 1.630 1.665 1.610 1.640 40,144 +0.01(+0.61%)
Aug 17, 2022 1.670 1.700 1.600 1.630 61,772 -0.02(-1.21%)
Aug 16, 2022 1.680 1.708 1.650 1.650 51,784 -0.03(-1.79%)
Aug 15, 2022 1.690 1.730 1.680 1.680 85,784 -0.03(-1.75%)
Aug 12, 2022 1.690 1.730 1.690 1.710 91,443 +0.01(+0.59%)
Aug 11, 2022 1.650 1.710 1.650 1.700 64,108 +0.04(+2.41%)
Aug 10, 2022 1.700 1.700 1.600 1.660 70,109 -0.03(-1.78%)
Aug 09, 2022 1.740 1.770 1.684 1.690 62,315 -0.06(-3.43%)
Aug 08, 2022 1.750 1.760 1.700 1.750 110,201 +0.01(+0.57%)
Aug 05, 2022 1.750 1.770 1.740 1.740 53,837 -0.03(-1.69%)
Aug 04, 2022 1.780 1.790 1.732 1.770 61,936 +0.00(+0.00%)
Aug 03, 2022 1.740 1.790 1.690 1.770 230,659 +0.06(+3.51%)
Aug 02, 2022 1.650 1.750 1.581 1.710 103,579 +0.03(+1.79%)
Aug 01, 2022 1.610 1.690 1.520 1.680 167,123 +0.06(+3.70%)
Jul 29, 2022 1.690 1.690 1.590 1.620 93,530 -0.06(-3.57%)
Jul 28, 2022 1.700 1.700 1.631 1.680 72,459 -0.01(-0.59%)
Jul 27, 2022 1.650 1.730 1.615 1.690 122,919 +0.02(+1.20%)
Jul 26, 2022 1.680 1.680 1.600 1.670 192,942 -0.04(-2.34%)
Jul 25, 2022 1.800 1.800 1.710 1.710 195,556 -0.08(-4.47%)
Jul 22, 2022 1.800 1.830 1.760 1.790 102,487 -0.02(-1.10%)
Jul 21, 2022 1.810 1.830 1.760 1.810 121,838 -0.02(-1.09%)
Jul 20, 2022 1.830 1.840 1.790 1.830 235,874 +0.00(+0.00%)
Jul 19, 2022 1.850 1.850 1.800 1.830 159,324 +0.02(+1.10%)
Jul 18, 2022 1.780 1.820 1.780 1.810 188,696 +0.03(+1.69%)
Jul 15, 2022 1.770 1.820 1.760 1.780 117,916 +0.00(+0.00%)
Jul 14, 2022 1.720 1.800 1.690 1.780 207,810 +0.03(+1.71%)
Jul 13, 2022 1.830 1.850 1.750 1.750 364,288 -0.11(-5.91%)
Jul 12, 2022 1.890 1.890 1.795 1.860 380,282 -0.02(-1.06%)
Jul 11, 2022 1.880 1.910 1.820 1.880 496,840 +0.02(+1.08%)
Jul 08, 2022 1.730 1.890 1.700 1.860 608,493 +0.15(+8.77%)
Jul 07, 2022 1.670 1.740 1.660 1.710 279,673 +0.04(+2.40%)
Jul 06, 2022 1.510 1.680 1.500 1.670 390,799 +0.15(+9.87%)
Jul 05, 2022 1.550 1.570 1.510 1.520 208,498 -0.02(-1.30%)
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.