SVRA - Savara Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.32002.33002.24002.27002.270081,300
Aug 21, 20192.34002.35002.25002.31002.3100222,700
Aug 20, 20192.30002.35002.26002.32002.3200148,400
Aug 19, 20192.23002.34002.16002.32002.3200246,900
Aug 16, 20192.23002.28002.16002.20002.2000361,800
Aug 15, 20192.28002.31502.22002.23002.2300249,700
Aug 14, 20192.33002.36002.25002.30002.3000214,700
Aug 13, 20192.31002.38002.28002.37002.3700176,000
Aug 12, 20192.32002.40002.26002.31002.3100262,900
Aug 09, 20192.41002.53002.30002.30002.3000370,100
Aug 08, 20192.51002.61002.43002.51002.5100361,200
Aug 07, 20192.35002.50502.34002.46002.4600326,600
Aug 06, 20192.33002.38002.27002.34002.3400240,000
Aug 05, 20192.36002.46002.26002.30002.3000451,800
Aug 02, 20192.51002.60002.36002.39002.3900701,400
Aug 01, 20192.55002.64002.48002.51002.5100293,900
Jul 31, 20192.67002.72002.53002.54002.5400406,200
Jul 30, 20192.55002.67502.51002.64002.6400261,700
Jul 29, 20192.60002.65002.51002.55002.5500134,300
Jul 26, 20192.61002.70002.60002.62002.6200170,900
Jul 25, 20192.57002.64002.52002.59002.5900789,500
Jul 24, 20192.46002.60002.46002.58002.5800210,900
Jul 23, 20192.48002.49002.43002.46002.4600297,500
Jul 22, 20192.48002.54002.46002.48002.4800201,500
Jul 19, 20192.50002.55002.45002.49002.4900257,200
Jul 18, 20192.50002.57002.49002.50002.5000214,300
Jul 17, 20192.54002.56002.50002.52002.5200216,800
Jul 16, 20192.62002.63002.51002.53002.5300270,000
Jul 15, 20192.60002.71002.52002.63002.6300388,000
Jul 12, 20192.50002.61002.45002.59002.5900231,900
Jul 11, 20192.61002.63002.48002.51002.5100329,700
Jul 10, 20192.60002.66002.55002.60002.60002,465,800
Jul 09, 20192.63002.72002.61002.63002.6300206,100
Jul 08, 20192.73002.74002.61002.66002.6600531,600
Jul 05, 20192.69002.78002.62002.73002.7300320,400
Jul 03, 20192.66002.72002.60002.72002.7200234,100
Jul 02, 20192.68002.73002.51002.66002.6600669,400
Jul 01, 20192.44002.78002.40002.70002.70001,172,000
Jun 28, 20192.39002.43002.33002.37002.37001,150,200
Jun 27, 20192.42002.54002.38002.41002.4100481,300
Jun 26, 20192.40002.57002.37002.42002.4200445,200
Jun 25, 20192.58002.61002.41002.44002.4400590,100
Jun 24, 20192.68002.69502.53002.57002.5700781,300
Jun 21, 20192.60002.71002.56002.63002.6300575,000
Jun 20, 20192.84002.84002.55002.62002.62001,265,500
Jun 19, 20192.40002.79002.38302.71002.71002,072,800
Jun 18, 20192.40002.50002.33002.38002.38001,719,100
Jun 17, 20192.46002.47002.32002.38002.38001,597,000
Jun 14, 20192.65002.73002.42002.46002.46003,081,700
Jun 13, 20192.67002.89002.55002.62002.620010,364,700
Jun 12, 201910.370010.720010.370010.570010.57001,524,900
Jun 11, 201911.150011.390010.460010.500010.5000326,800
Jun 10, 201910.150011.060010.010011.030011.0300572,500
Jun 07, 201910.230010.600010.090010.130010.1300232,100
Jun 06, 201910.980010.980010.210010.240010.2400269,700
Jun 05, 201910.910011.140010.700010.990010.9900437,200
Jun 04, 201910.930011.000010.690010.840010.8400141,500
Jun 03, 201910.840011.000010.570010.830010.8300350,900
May 31, 201910.850011.080010.690010.840010.8400229,300
May 30, 201911.120011.120010.870011.000011.0000481,900
May 29, 201911.130011.225011.010011.090011.0900141,400
May 28, 201911.420011.420011.040011.200011.2000184,500
May 24, 201911.340011.530011.110011.290011.2900178,700
May 23, 201910.950011.290010.920011.280011.2800233,700
May 22, 201911.210011.310011.040011.160011.1600151,100
May 21, 201911.410011.530011.144011.190011.1900149,700
May 20, 201911.380011.510011.050011.310011.3100139,200
May 17, 201911.600011.960011.430011.480011.4800230,100
May 16, 201911.420011.835011.420011.700011.7000261,400
May 15, 201911.090011.320010.850011.310011.3100185,900
May 14, 201911.260011.260010.800011.050011.0500168,100
May 13, 201910.970011.150010.600011.120011.1200168,100
May 10, 201910.860011.410010.600011.210011.2100147,100
May 09, 201910.980010.980010.520010.720010.7200110,900
May 08, 201911.300011.370010.920010.990010.9900112,300
May 07, 201911.070011.340010.790011.290011.2900185,200
May 06, 201910.990011.240010.850011.120011.1200161,000
May 03, 201910.880011.280010.620011.130011.1300214,400
May 02, 201910.790011.090010.610010.850010.8500202,000
May 01, 201910.800011.150010.550010.770010.7700364,900
Apr 30, 201911.170011.260010.405010.680010.6800278,600
Apr 29, 201910.690011.450010.620011.160011.1600365,000
Apr 26, 201910.610010.880010.340010.620010.6200272,500
Apr 25, 201910.320010.576010.030010.350010.3500233,300
Apr 24, 201910.720010.900010.020010.320010.32001,421,600
Apr 23, 20199.670011.07009.487010.700010.70001,915,800
Apr 22, 20199.28009.66109.21009.65009.6500136,400
Apr 18, 20198.96009.35008.72009.32009.320095,800
Apr 17, 20199.14009.14008.64009.01009.0100141,800
Apr 16, 20199.15009.17008.96009.08009.080069,000
Apr 15, 20199.41009.57708.65009.09009.0900294,800
Apr 12, 20199.68009.70009.14009.47009.4700217,000
Apr 11, 20199.49009.63009.17009.56009.5600203,400
Apr 10, 20198.98009.50008.97009.50009.5000323,900
Apr 09, 20199.03009.03008.83009.00009.0000191,200
Apr 08, 20198.80009.17008.77009.03009.0300145,000
Apr 05, 20198.90009.00508.72508.80008.800080,100
Apr 04, 20198.89009.00008.65008.90008.9000193,000
Apr 03, 20198.49008.96008.29008.88008.8800191,600
Apr 02, 20197.91008.47007.91008.41008.4100191,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...