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

Savara Inc (NQ: SVRA )

4.410 -0.040 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 2.070 2.190 2.010 2.080 8,827,281 +0.13(+6.67%)
Mar 30, 2021 1.600 1.950 1.580 1.950 7,385,648 +0.35(+21.87%)
Mar 29, 2021 1.660 1.690 1.560 1.600 1,986,444 -0.05(-3.03%)
Mar 26, 2021 1.710 1.745 1.580 1.650 1,861,900 -0.02(-1.20%)
Mar 25, 2021 1.650 1.730 1.550 1.670 2,828,380 -0.03(-1.76%)
Mar 24, 2021 1.870 1.870 1.700 1.700 1,909,611 -0.16(-8.60%)
Mar 23, 2021 1.960 1.980 1.810 1.860 2,473,932 -0.08(-4.12%)
Mar 22, 2021 2.070 2.120 1.900 1.940 3,516,603 -0.13(-6.28%)
Mar 19, 2021 2.120 2.180 2.010 2.070 4,185,500 -0.06(-2.82%)
Mar 18, 2021 2.280 2.350 2.080 2.130 5,853,684 -0.20(-8.58%)
Mar 17, 2021 2.200 2.490 2.060 2.330 25,863,740 +0.28(+13.66%)
Mar 16, 2021 2.250 3.580 1.920 2.050 131,364,712 +0.28(+15.82%)
Mar 15, 2021 1.750 1.930 1.600 1.770 9,826,270 +0.20(+12.74%)
Mar 12, 2021 1.540 1.590 1.520 1.570 1,160,800 -0.02(-1.26%)
Mar 11, 2021 1.520 1.680 1.490 1.590 5,768,865 -0.20(-11.17%)
Mar 10, 2021 1.880 1.940 1.750 1.790 828,427 -0.05(-2.72%)
Mar 09, 2021 1.700 1.870 1.700 1.840 405,171 +0.18(+10.84%)
Mar 08, 2021 1.690 1.720 1.620 1.660 262,305 +0.03(+1.84%)
Mar 05, 2021 1.730 1.740 1.510 1.630 549,400 -0.09(-5.23%)
Mar 04, 2021 1.710 1.740 1.640 1.720 477,222 +0.00(+0.00%)
Mar 03, 2021 1.770 1.790 1.700 1.720 288,806 -0.04(-2.27%)
Mar 02, 2021 1.860 1.870 1.730 1.760 330,007 -0.06(-3.30%)
Mar 01, 2021 1.750 1.840 1.740 1.820 466,763 +0.12(+7.06%)
Feb 26, 2021 1.860 1.900 1.700 1.700 454,300 -0.10(-5.56%)
Feb 25, 2021 2.000 2.060 1.760 1.800 712,228 -0.18(-9.09%)
Feb 24, 2021 2.050 2.190 1.930 1.980 1,321,261 -0.08(-3.88%)
Feb 23, 2021 1.700 2.250 1.600 2.060 4,644,289 +0.33(+19.08%)
Feb 22, 2021 1.740 1.830 1.700 1.730 444,744 +0.01(+0.58%)
Feb 19, 2021 1.730 1.750 1.640 1.720 518,000 -0.01(-0.58%)
Feb 18, 2021 1.860 1.860 1.690 1.730 705,286 -0.07(-3.89%)
Feb 17, 2021 1.810 1.880 1.750 1.800 583,101 +0.03(+1.69%)
Feb 16, 2021 1.800 1.950 1.750 1.770 639,611 +0.02(+1.14%)
Feb 12, 2021 1.820 1.820 1.690 1.750 459,400 -0.04(-2.23%)
Feb 11, 2021 1.890 1.960 1.730 1.790 505,724 -0.06(-3.24%)
Feb 10, 2021 2.060 2.060 1.830 1.850 528,272 -0.18(-8.87%)
Feb 09, 2021 2.090 2.100 1.960 2.030 439,658 -0.01(-0.49%)
Feb 08, 2021 2.000 2.050 1.900 2.040 534,158 +0.10(+5.15%)
Feb 05, 2021 2.000 2.100 1.850 1.940 827,300 -0.03(-1.52%)
Feb 04, 2021 1.630 2.000 1.610 1.970 1,306,783 +0.39(+24.68%)
Feb 03, 2021 1.590 1.630 1.530 1.580 205,638 +0.05(+3.27%)
Feb 02, 2021 1.590 1.590 1.450 1.530 341,338 -0.01(-0.65%)
Feb 01, 2021 1.530 1.599 1.490 1.540 168,242 +0.01(+0.65%)
Jan 29, 2021 1.520 1.600 1.480 1.530 219,800 +0.00(+0.00%)
Jan 28, 2021 1.650 1.650 1.500 1.530 189,842 -0.11(-6.71%)
Jan 27, 2021 1.540 1.730 1.530 1.640 443,243 -0.09(-5.20%)
Jan 26, 2021 1.790 1.793 1.720 1.730 366,904 -0.07(-3.89%)
Jan 25, 2021 1.800 1.900 1.700 1.800 583,707 +0.01(+0.56%)
Jan 22, 2021 1.740 1.800 1.720 1.790 312,000 +0.02(+1.13%)
Jan 21, 2021 1.760 1.810 1.690 1.770 542,857 +0.05(+2.91%)
Jan 20, 2021 1.650 1.790 1.640 1.720 779,328 +0.15(+9.55%)
Jan 19, 2021 1.480 1.630 1.420 1.570 704,031 +0.12(+8.28%)
Jan 15, 2021 1.330 1.480 1.300 1.450 759,600 +0.09(+6.62%)
Jan 14, 2021 1.350 1.370 1.330 1.360 144,693 +0.01(+0.74%)
Jan 13, 2021 1.380 1.390 1.340 1.350 246,758 -0.02(-1.46%)
Jan 12, 2021 1.330 1.400 1.320 1.370 357,714 +0.03(+2.24%)
Jan 11, 2021 1.300 1.340 1.280 1.340 281,792 +0.03(+2.29%)
Jan 08, 2021 1.310 1.330 1.290 1.310 288,800 +0.00(+0.00%)
Jan 07, 2021 1.240 1.320 1.230 1.310 1,024,407 +0.08(+6.50%)
Jan 06, 2021 1.220 1.250 1.200 1.230 168,148 +0.02(+1.65%)
Jan 05, 2021 1.180 1.270 1.180 1.210 270,853 +0.04(+3.42%)
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.