Advertisement
Advertisement
U.S. Markets open in 6 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Savara Inc. (SVRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5200-0.0200 (-1.30%)
At close: 04:00PM EDT
1.4600 -0.06 (-3.95%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022------
Oct 04, 20221.53001.57001.50101.52001.520043,300
Oct 03, 20221.55001.58001.51001.54001.540033,400
Sep 30, 20221.50001.58001.49001.55001.550067,500
Sep 29, 20221.50001.53001.39001.51001.510054,900
Sep 28, 20221.46001.57001.44001.53001.5300100,300
Sep 27, 20221.36001.47001.35001.44001.4400243,700
Sep 26, 20221.40001.40001.36001.36001.360091,600
Sep 23, 20221.47001.47001.39001.42001.4200152,800
Sep 22, 20221.45001.51001.42001.47001.470050,200
Sep 21, 20221.51001.51201.46001.47001.470017,500
Sep 20, 20221.46001.56501.40001.52001.520081,400
Sep 19, 20221.47001.52001.45001.50001.500093,000
Sep 16, 20221.46001.51001.42001.50001.5000268,800
Sep 15, 20221.51001.56001.46001.49001.4900106,100
Sep 14, 20221.46001.49001.46001.47001.470070,700
Sep 13, 20221.50001.50001.45001.46001.460072,100
Sep 12, 20221.48001.53001.46101.49001.490095,800
Sep 09, 20221.42001.52001.42001.48001.4800176,200
Sep 08, 20221.38001.44001.38001.43001.430099,100
Sep 07, 20221.38001.43001.38001.39001.390044,800
Sep 06, 20221.44001.47001.38001.39001.3900105,700
Sep 02, 20221.44001.47001.41001.45001.450055,300
Sep 01, 20221.44001.45001.38001.41001.4100135,700
Aug 31, 20221.38001.45801.37001.43001.430069,300
Aug 30, 20221.37001.45001.37001.40001.4000100,500
Aug 29, 20221.40001.51001.39001.39001.390088,800
Aug 26, 20221.57001.58501.41501.43001.4300240,500
Aug 25, 20221.59001.61001.57001.60001.600035,800
Aug 24, 20221.60001.62801.58001.58001.580050,900
Aug 23, 20221.65001.65001.60001.60001.600084,700
Aug 22, 20221.65001.66001.60001.64001.640038,700
Aug 19, 20221.63001.65701.62001.65001.650031,200
Aug 18, 20221.63001.66501.61001.64001.640040,100
Aug 17, 20221.67001.70001.60001.63001.630061,800
Aug 16, 20221.68001.70801.65001.65001.650051,800
Aug 15, 20221.69001.73001.68001.68001.680085,800
Aug 12, 20221.69001.73001.69001.71001.710091,400
Aug 11, 20221.65001.71001.65001.70001.700064,100
Aug 10, 20221.70001.70001.60001.66001.660070,100
Aug 09, 20221.74001.77001.68401.69001.690062,600
Aug 08, 20221.75001.76001.70001.75001.7500110,200
Aug 05, 20221.75001.77001.74001.74001.740053,800
Aug 04, 20221.78001.79001.73201.77001.770061,900
Aug 03, 20221.74001.79001.69001.77001.7700230,700
Aug 02, 20221.65001.75001.58101.71001.7100103,500
Aug 01, 20221.61001.69001.52001.68001.6800167,100
Jul 29, 20221.69001.69001.59001.62001.620093,500
Jul 28, 20221.70001.70001.63101.68001.680072,500
Jul 27, 20221.65001.73001.61201.69001.6900122,900
Jul 26, 20221.68001.68001.60001.67001.6700192,900
Jul 25, 20221.80001.80001.71001.71001.7100195,600
Jul 22, 20221.80001.83001.76001.79001.7900102,500
Jul 21, 20221.81001.83001.76001.81001.8100122,000
Jul 20, 20221.83001.84001.79001.83001.8300235,900
Jul 19, 20221.85001.85001.80001.83001.8300159,300
Jul 18, 20221.78001.82001.78001.81001.8100190,700
Jul 15, 20221.77001.82001.76001.78001.7800117,900
Jul 14, 20221.72001.80001.69001.78001.7800207,800
Jul 13, 20221.83001.85001.75001.75001.7500365,800
Jul 12, 20221.89001.89001.79501.86001.8600380,300
Jul 11, 20221.88001.91001.82001.88001.8800496,800
Jul 08, 20221.73001.89001.70001.86001.8600608,500
Jul 07, 20221.67001.74001.66001.71001.7100279,700
Jul 06, 20221.51001.68001.50001.67001.6700390,700
Jul 05, 20221.55001.57001.51001.52001.5200208,500
Jul 01, 20221.50001.58001.50001.54001.540060,800
Jun 30, 20221.51001.54001.50001.52001.520044,400
Jun 29, 20221.51001.55001.49001.54001.540091,100
Jun 28, 20221.58001.58001.50001.51001.510098,000
Jun 27, 20221.59001.59001.52001.58001.5800180,900
Jun 24, 20221.52001.59001.50001.57001.5700350,700
Jun 23, 20221.50001.53001.47001.52501.5250222,800
Jun 22, 20221.39001.50001.39001.49001.4900295,700
Jun 21, 20221.30001.41001.30001.41001.410093,700
Jun 17, 20221.32001.34001.28001.30001.3000418,300
Jun 16, 20221.37001.38001.30001.33001.3300105,900
Jun 15, 20221.37001.40001.34001.37001.3700748,700
Jun 14, 20221.40001.45001.36001.37001.3700178,900
Jun 13, 20221.36001.42001.34001.39001.3900131,300
Jun 10, 20221.43001.44001.36001.41001.4100101,100
Jun 09, 20221.50001.50001.42001.46001.4600108,900
Jun 08, 20221.41001.52001.41001.47001.4700462,600
Jun 07, 20221.37001.47001.36301.43001.4300343,100
Jun 06, 20221.34001.42001.33001.40001.4000133,200
Jun 03, 20221.31001.36001.31001.35001.350039,300
Jun 02, 20221.29001.33001.23001.32001.320057,400
Jun 01, 20221.27501.31001.27501.31001.310060,700
May 31, 20221.34001.36201.29001.31001.310068,300
May 27, 20221.28001.34001.27001.32001.320055,000
May 26, 20221.31001.36001.28001.28001.2800350,200
May 25, 20221.36001.36001.25001.32001.320075,500
May 24, 20221.33001.39001.28101.38001.3800186,900
May 23, 20221.35001.35001.30001.32001.3200117,700
May 20, 20221.39001.39001.34001.37001.370068,200
May 19, 20221.35001.40001.35001.39001.390081,500
May 18, 20221.33001.36001.30001.35001.350073,100
May 17, 20221.32001.37001.30301.36001.3600159,100
May 16, 20221.26001.32001.24801.32001.3200134,500
May 13, 20221.12001.27001.11001.25001.2500338,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement