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 (%)
Feb 28, 2020 2.090 2.320 2.050 2.290 653,100 +0.20(+9.57%)
Feb 27, 2020 2.220 2.240 2.070 2.090 485,940 -0.20(-8.73%)
Feb 26, 2020 2.410 2.500 2.190 2.290 272,965 -0.10(-4.18%)
Feb 25, 2020 2.550 2.550 2.300 2.390 293,415 -0.16(-6.27%)
Feb 24, 2020 2.570 2.620 2.400 2.550 198,399 -0.12(-4.49%)
Feb 21, 2020 2.700 2.730 2.580 2.670 291,100 -0.02(-0.74%)
Feb 20, 2020 2.650 2.800 2.560 2.690 227,363 -0.03(-1.10%)
Feb 19, 2020 2.640 2.890 2.550 2.720 416,622 +0.14(+5.43%)
Feb 18, 2020 2.430 2.590 2.400 2.580 217,480 +0.13(+5.31%)
Feb 14, 2020 2.580 2.580 2.440 2.450 341,700 -0.13(-5.04%)
Feb 13, 2020 2.660 2.690 2.420 2.580 365,769 +0.04(+1.57%)
Feb 12, 2020 2.330 2.621 2.330 2.540 597,198 +0.21(+9.01%)
Feb 11, 2020 2.210 2.390 2.160 2.330 580,713 +0.15(+6.88%)
Feb 10, 2020 2.160 2.273 2.160 2.180 318,336 +0.00(+0.00%)
Feb 07, 2020 2.250 2.300 2.170 2.180 340,100 -0.10(-4.39%)
Feb 06, 2020 2.520 2.550 2.260 2.280 396,374 -0.20(-8.06%)
Feb 05, 2020 2.280 2.580 2.280 2.480 816,068 +0.24(+10.71%)
Feb 04, 2020 2.650 2.650 2.220 2.240 644,604 -0.42(-15.79%)
Feb 03, 2020 2.580 2.720 2.500 2.660 320,684 +0.04(+1.53%)
Jan 31, 2020 2.850 2.920 2.570 2.620 516,500 -0.25(-8.71%)
Jan 30, 2020 2.920 3.050 2.800 2.870 324,886 -0.06(-2.05%)
Jan 29, 2020 3.190 3.220 2.860 2.930 365,504 -0.26(-8.15%)
Jan 28, 2020 3.130 3.280 3.130 3.190 193,615 +0.06(+1.92%)
Jan 27, 2020 3.100 3.230 3.040 3.130 244,465 -0.01(-0.32%)
Jan 24, 2020 3.320 3.390 3.030 3.140 533,400 -0.20(-5.99%)
Jan 23, 2020 3.450 3.476 3.250 3.340 342,535 -0.15(-4.30%)
Jan 22, 2020 3.540 3.590 3.330 3.490 477,138 -0.01(-0.29%)
Jan 21, 2020 3.750 3.800 3.460 3.500 419,065 -0.25(-6.67%)
Jan 17, 2020 3.770 3.950 3.720 3.750 362,900 -0.02(-0.53%)
Jan 16, 2020 3.780 3.820 3.660 3.770 435,149 -0.01(-0.26%)
Jan 15, 2020 3.600 4.000 3.550 3.780 591,854 +0.14(+3.85%)
Jan 14, 2020 3.800 3.850 3.460 3.640 1,217,877 -0.23(-5.94%)
Jan 13, 2020 3.430 3.940 3.270 3.870 1,164,213 +0.41(+11.85%)
Jan 10, 2020 3.320 3.520 3.160 3.460 770,600 +0.11(+3.28%)
Jan 09, 2020 3.440 3.590 3.250 3.350 1,355,609 -0.10(-2.90%)
Jan 08, 2020 3.500 3.600 3.310 3.450 1,028,774 -0.07(-1.99%)
Jan 07, 2020 3.500 3.640 3.500 3.520 644,257 +0.05(+1.44%)
Jan 06, 2020 4.170 4.180 3.380 3.470 2,415,275 -0.60(-14.74%)
Jan 03, 2020 3.950 4.190 3.840 4.070 1,338,100 -0.01(-0.25%)
Jan 02, 2020 4.530 4.550 3.820 4.080 2,737,413 -0.40(-8.93%)
Dec 31, 2019 4.500 5.480 4.200 4.480 16,778,400 -0.43(-8.76%)
Dec 30, 2019 4.120 5.200 3.210 4.910 55,385,760 +3.18(+183.82%)
Dec 27, 2019 1.810 1.810 1.700 1.730 307,900 -0.03(-1.70%)
Dec 26, 2019 1.760 1.930 1.740 1.760 412,857 -0.02(-1.12%)
Dec 24, 2019 1.850 1.850 1.690 1.780 250,700 -0.05(-2.73%)
Dec 23, 2019 1.650 1.900 1.580 1.830 898,648 +0.24(+15.09%)
Dec 20, 2019 1.470 1.710 1.330 1.590 1,506,100 +0.11(+7.43%)
Dec 19, 2019 1.500 1.550 1.450 1.480 336,552 -0.03(-1.99%)
Dec 18, 2019 1.580 1.581 1.470 1.510 206,317 -0.06(-3.82%)
Dec 17, 2019 1.530 1.580 1.420 1.570 383,319 +0.07(+4.67%)
Dec 16, 2019 1.450 1.640 1.440 1.500 906,633 +0.13(+9.49%)
Dec 13, 2019 1.330 1.440 1.280 1.370 513,900 +0.06(+4.58%)
Dec 12, 2019 1.210 1.330 1.172 1.310 323,174 +0.10(+8.26%)
Dec 11, 2019 1.150 1.210 1.150 1.210 211,206 +0.05(+4.31%)
Dec 10, 2019 1.170 1.190 1.130 1.160 101,708 -0.01(-0.85%)
Dec 09, 2019 1.130 1.230 1.130 1.170 216,167 +0.05(+4.46%)
Dec 06, 2019 1.080 1.150 1.050 1.120 188,100 +0.01(+0.90%)
Dec 05, 2019 1.190 1.200 1.100 1.110 229,963 -0.09(-7.50%)
Dec 04, 2019 1.340 1.341 1.170 1.200 434,152 -0.11(-8.40%)
Dec 03, 2019 1.380 1.385 1.280 1.310 470,792 -0.02(-1.50%)
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.