Skip to main content
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 (%)
Sep 29, 2017 9.100 9.450 9.000 9.350 85,359 +0.14(+1.52%)
Sep 28, 2017 9.290 9.740 8.680 9.210 170,191 -0.01(-0.11%)
Sep 27, 2017 9.690 9.780 9.100 9.220 135,773 -0.02(-0.22%)
Sep 26, 2017 9.500 9.500 8.915 9.240 83,950 +0.00(+0.00%)
Sep 25, 2017 9.500 9.500 8.970 9.240 139,133 -0.31(-3.25%)
Sep 22, 2017 9.930 10.00 9.310 9.550 524,360 +0.08(+0.84%)
Sep 21, 2017 8.730 9.500 8.370 9.470 180,261 +0.63(+7.13%)
Sep 20, 2017 8.940 8.940 8.435 8.840 112,600 +0.13(+1.49%)
Sep 19, 2017 8.390 8.950 8.130 8.710 116,133 +0.22(+2.59%)
Sep 18, 2017 8.430 8.490 7.680 8.490 323,612 -0.06(-0.70%)
Sep 15, 2017 9.800 9.850 8.550 8.550 547,875 -0.85(-9.04%)
Sep 14, 2017 8.130 9.690 7.881 9.400 424,682 +1.37(+17.06%)
Sep 13, 2017 7.700 8.339 7.610 8.030 232,907 +0.45(+5.94%)
Sep 12, 2017 7.240 7.690 7.140 7.580 213,891 +0.42(+5.87%)
Sep 11, 2017 7.190 7.500 6.811 7.160 208,347 +0.36(+5.29%)
Sep 08, 2017 6.499 6.880 6.350 6.800 103,376 +0.35(+5.43%)
Sep 07, 2017 6.050 6.500 6.050 6.450 64,614 +0.40(+6.61%)
Sep 06, 2017 5.690 6.400 5.610 6.050 122,958 +0.42(+7.46%)
Sep 05, 2017 5.260 5.680 5.260 5.630 104,492 +0.39(+7.44%)
Sep 01, 2017 5.250 5.300 5.200 5.240 24,988 -0.01(-0.19%)
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%)
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.