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

Savara Inc (NQ: SVRA )

4.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2017 5.400 5.630 5.250 5.250 40,336 -0.11(-2.05%)
Aug 30, 2017 5.370 5.451 5.320 5.360 11,056 -0.05(-0.92%)
Aug 29, 2017 5.390 5.585 5.360 5.410 16,279 +0.02(+0.37%)
Aug 28, 2017 5.300 5.490 5.280 5.390 21,271 +0.09(+1.70%)
Aug 25, 2017 5.350 5.350 5.200 5.300 13,570 +0.17(+3.31%)
Aug 24, 2017 5.070 5.230 5.070 5.130 17,835 +0.03(+0.59%)
Aug 23, 2017 5.070 5.290 5.070 5.100 41,013 -0.23(-4.32%)
Aug 22, 2017 5.450 5.450 5.100 5.330 46,202 -0.16(-2.91%)
Aug 21, 2017 5.580 5.580 5.320 5.490 25,398 -0.01(-0.18%)
Aug 18, 2017 5.570 5.720 5.500 5.500 20,595 -0.07(-1.26%)
Aug 17, 2017 5.720 5.880 5.570 5.570 17,773 -0.11(-1.94%)
Aug 16, 2017 5.700 5.820 5.600 5.680 27,522 -0.02(-0.35%)
Aug 15, 2017 5.750 5.840 5.670 5.700 18,407 -0.05(-0.87%)
Aug 14, 2017 6.000 6.000 5.660 5.750 24,243 +0.08(+1.41%)
Aug 11, 2017 5.970 5.970 5.602 5.670 22,172 -0.11(-1.90%)
Aug 10, 2017 5.860 5.990 5.750 5.780 16,205 -0.08(-1.37%)
Aug 09, 2017 6.250 6.250 5.809 5.860 25,530 -0.14(-2.33%)
Aug 08, 2017 6.010 6.160 5.880 6.000 20,964 -0.20(-3.22%)
Aug 07, 2017 5.920 6.240 5.920 6.200 89,205 +0.10(+1.64%)
Aug 04, 2017 5.770 6.150 5.710 6.100 36,039 +0.25(+4.27%)
Aug 03, 2017 5.659 5.850 5.659 5.850 17,500 +0.04(+0.69%)
Aug 02, 2017 5.790 5.870 5.560 5.810 26,423 +0.05(+0.87%)
Aug 01, 2017 5.660 5.760 5.600 5.760 26,456 +0.03(+0.52%)
Jul 31, 2017 5.760 5.795 5.600 5.730 18,975 -0.05(-0.87%)
Jul 28, 2017 5.920 5.920 5.670 5.780 27,034 -0.07(-1.20%)
Jul 27, 2017 5.850 5.960 5.833 5.850 31,430 -0.07(-1.18%)
Jul 26, 2017 5.870 5.940 5.800 5.920 32,955 +0.00(+0.00%)
Jul 25, 2017 5.960 6.000 5.871 5.920 31,692 -0.03(-0.50%)
Jul 24, 2017 5.770 6.000 5.770 5.950 41,031 +0.00(+0.00%)
Jul 21, 2017 6.150 6.150 5.745 5.950 23,226 -0.06(-1.00%)
Jul 20, 2017 6.180 5.790 6.010 46,679 +0.11(+1.86%)
Jul 19, 2017 5.910 5.950 5.800 5.900 24,500 +0.06(+1.03%)
Jul 18, 2017 5.990 5.990 5.650 5.840 30,620 -0.06(-1.02%)
Jul 17, 2017 6.200 6.230 5.810 5.900 66,538 -0.30(-4.84%)
Jul 14, 2017 6.150 6.420 6.100 6.200 43,950 +0.02(+0.32%)
Jul 13, 2017 6.340 6.510 6.110 6.180 46,225 -0.13(-2.06%)
Jul 12, 2017 6.410 6.527 6.117 6.310 107,626 +0.27(+4.47%)
Jul 11, 2017 6.150 6.170 5.685 6.040 119,165 +0.53(+9.62%)
Jul 10, 2017 5.650 5.700 5.500 5.510 48,482 -0.17(-2.99%)
Jul 07, 2017 5.960 5.960 5.600 5.680 82,377 +0.00(+0.00%)
Jul 06, 2017 5.790 5.900 5.665 5.680 31,211 -0.17(-2.91%)
Jul 05, 2017 5.950 6.000 5.597 5.850 82,621 -0.10(-1.68%)
Jul 03, 2017 5.910 6.150 5.910 5.950 27,428 +0.07(+1.19%)
Jun 30, 2017 6.200 6.364 5.880 5.880 74,448 -0.36(-5.77%)
Jun 29, 2017 6.570 6.570 6.160 6.240 154,721 -0.33(-5.02%)
Jun 28, 2017 6.700 6.900 6.450 6.570 55,854 -0.07(-1.05%)
Jun 27, 2017 6.841 6.930 6.500 6.640 81,079 -0.17(-2.50%)
Jun 26, 2017 6.780 7.190 6.780 6.810 76,939 -0.01(-0.15%)
Jun 23, 2017 6.400 7.230 6.370 6.820 169,840 +0.41(+6.40%)
Jun 22, 2017 6.170 6.500 6.110 6.410 104,651 +0.30(+4.91%)
Jun 21, 2017 6.260 6.260 5.960 6.110 44,656 +0.06(+0.99%)
Jun 20, 2017 6.050 6.100 5.900 6.050 64,522 +0.05(+0.83%)
Jun 19, 2017 5.970 6.090 5.750 6.000 59,694 +0.00(+0.00%)
Jun 16, 2017 5.990 6.130 5.950 6.000 102,822 +0.02(+0.33%)
Jun 15, 2017 6.100 6.100 5.930 5.980 86,387 -0.12(-1.97%)
Jun 14, 2017 6.390 6.390 6.050 6.100 58,181 +0.04(+0.66%)
Jun 13, 2017 6.300 6.405 6.000 6.060 92,278 -0.10(-1.62%)
Jun 12, 2017 6.100 6.500 5.930 6.160 165,079 +0.00(+0.00%)
Jun 09, 2017 5.590 6.710 5.380 6.160 451,793 +0.67(+12.20%)
Jun 08, 2017 5.120 5.630 5.120 5.490 185,966 +0.44(+8.71%)
Jun 07, 2017 5.100 5.786 5.020 5.050 456,465 +0.23(+4.77%)
Jun 06, 2017 4.920 4.930 4.800 4.820 46,912 -0.12(-2.43%)
Jun 05, 2017 4.800 4.950 4.800 4.940 65,913 +0.07(+1.44%)
Jun 02, 2017 4.650 4.880 4.650 4.870 672,378 -0.29(-5.62%)
Jun 01, 2017 4.640 5.250 4.640 5.160 144,214 +0.45(+9.55%)
May 31, 2017 5.000 5.040 4.610 4.710 74,350 -0.29(-5.80%)
May 30, 2017 5.140 5.140 4.944 5.000 76,182 -0.14(-2.72%)
May 26, 2017 5.230 5.234 4.600 5.140 171,858 +0.01(+0.19%)
May 25, 2017 5.250 5.350 5.110 5.130 100,865 -0.15(-2.84%)
May 24, 2017 5.240 5.290 5.120 5.280 57,014 +0.02(+0.38%)
May 23, 2017 5.330 5.390 5.190 5.260 28,342 -0.09(-1.68%)
May 22, 2017 5.350 5.440 5.190 5.350 41,921 +0.05(+0.94%)
May 19, 2017 5.350 5.360 5.210 5.300 67,677 +0.12(+2.32%)
May 18, 2017 5.300 5.500 5.150 5.180 77,346 -0.09(-1.71%)
May 17, 2017 5.550 5.600 5.200 5.270 78,453 -0.29(-5.22%)
May 16, 2017 5.700 5.700 5.421 5.560 71,663 -0.06(-1.07%)
May 15, 2017 5.300 5.740 5.300 5.620 114,586 +0.10(+1.81%)
May 12, 2017 5.210 5.600 5.210 5.520 66,569 +0.08(+1.47%)
May 11, 2017 5.570 5.610 5.100 5.440 174,952 -0.14(-2.51%)
May 10, 2017 5.930 6.061 5.510 5.580 204,124 -0.35(-5.90%)
May 09, 2017 6.000 6.154 5.650 5.930 135,660 -0.03(-0.50%)
May 08, 2017 5.810 6.470 5.640 5.960 216,923 +0.36(+6.43%)
May 05, 2017 5.710 5.960 5.600 5.600 214,112 -0.17(-2.95%)
May 04, 2017 6.450 6.450 5.210 5.770 306,102 -0.70(-10.82%)
May 03, 2017 7.980 8.000 6.120 6.470 367,487 -1.37(-17.48%)
May 02, 2017 8.510 9.400 7.500 7.841 106,259 -0.18(-2.24%)
May 01, 2017 9.500 9.500 7.550 8.020 154,247 -0.74(-8.45%)
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.