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 (%)
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%)
Dec 02, 2019 1.300 1.340 1.200 1.330 811,519 +0.07(+5.56%)
Nov 29, 2019 1.040 1.460 1.040 1.260 2,781,200 +0.20(+18.87%)
Nov 27, 2019 0.9800 1.060 0.9200 1.060 246,000 +0.05(+4.95%)
Nov 26, 2019 1.080 1.080 1.010 1.010 258,995 -0.04(-3.81%)
Nov 25, 2019 1.000 1.080 0.9600 1.050 477,757 +0.08(+8.46%)
Nov 22, 2019 0.9300 0.9880 0.8900 0.9681 345,400 +0.07(+7.97%)
Nov 21, 2019 0.9237 0.9370 0.8800 0.8966 303,768 +0.02(+1.85%)
Nov 20, 2019 0.9400 0.9699 0.8803 0.8803 405,296 -0.02(-2.05%)
Nov 19, 2019 0.9426 0.9646 0.8800 0.8987 565,743 +0.01(+0.99%)
Nov 18, 2019 0.7600 0.9060 0.7600 0.8899 602,617 +0.15(+21.07%)
Nov 15, 2019 0.7200 0.7549 0.7100 0.7350 194,700 +0.02(+3.23%)
Nov 14, 2019 0.7495 0.7550 0.6900 0.7120 633,096 -0.03(-3.78%)
Nov 13, 2019 0.7600 0.7800 0.7285 0.7400 721,152 -0.03(-4.15%)
Nov 12, 2019 0.8255 0.8790 0.7600 0.7720 603,945 -0.06(-6.71%)
Nov 11, 2019 0.8500 0.9148 0.8211 0.8275 389,545 -0.02(-2.31%)
Nov 08, 2019 1.050 1.050 0.8356 0.8471 581,000 -0.06(-6.91%)
Nov 07, 2019 0.9000 0.9500 0.8695 0.9100 256,282 -0.01(-1.09%)
Nov 06, 2019 1.010 1.010 0.9000 0.9200 220,189 -0.06(-5.89%)
Nov 05, 2019 1.040 1.040 0.9600 0.9776 161,650 -0.02(-1.86%)
Nov 04, 2019 0.9600 1.060 0.9500 0.9961 815,900 +0.05(+5.26%)
Nov 01, 2019 0.8800 0.9600 0.8700 0.9463 349,500 +0.07(+7.53%)
Oct 31, 2019 0.9000 0.9000 0.8600 0.8800 210,245 +0.00(+0.00%)
Oct 30, 2019 0.9008 0.9300 0.8591 0.8800 132,558 -0.02(-1.94%)
Oct 29, 2019 0.8800 0.9100 0.8545 0.8974 181,966 +0.01(+0.91%)
Oct 28, 2019 0.9000 0.9000 0.8538 0.8893 203,512 +0.00(+0.40%)
Oct 25, 2019 0.8507 0.9200 0.8400 0.8858 312,100 +0.03(+3.61%)
Oct 24, 2019 0.8700 0.8900 0.8400 0.8549 361,731 -0.01(-1.01%)
Oct 23, 2019 0.8636 0.8899 0.8636 0.8636 179,592 -0.00(-0.20%)
Oct 22, 2019 0.8700 0.8700 0.8636 0.8653 143,811 -0.01(-1.35%)
Oct 21, 2019 0.8741 0.8800 0.8636 0.8771 257,531 +0.00(+0.34%)
Oct 18, 2019 0.9100 0.9300 0.8711 0.8741 356,900 -0.05(-5.00%)
Oct 17, 2019 0.9400 0.9574 0.9001 0.9201 185,732 -0.01(-1.06%)
Oct 16, 2019 0.9100 0.9660 0.9011 0.9300 276,590 +0.01(+1.10%)
Oct 15, 2019 0.8636 0.9200 0.8636 0.9199 192,812 +0.05(+6.08%)
Oct 14, 2019 0.8939 0.9050 0.8630 0.8672 310,937 -0.03(-3.46%)
Oct 11, 2019 0.9000 0.9300 0.8800 0.8983 342,900 +0.01(+1.32%)
Oct 10, 2019 0.9100 0.9270 0.8719 0.8866 377,611 -0.02(-2.02%)
Oct 09, 2019 0.8300 0.9100 0.8300 0.9049 487,174 +0.06(+7.34%)
Oct 08, 2019 0.8900 0.9000 0.8220 0.8430 1,102,343 -0.05(-5.66%)
Oct 07, 2019 0.9151 0.9500 0.8820 0.8936 1,097,726 -0.04(-3.88%)
Oct 04, 2019 1.030 1.032 0.9127 0.9297 1,979,400 -0.10(-9.74%)
Oct 03, 2019 1.060 1.140 1.010 1.030 1,659,165 +0.00(+0.00%)
Oct 02, 2019 1.390 1.390 1.010 1.030 3,704,130 -1.45(-58.47%)
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.