U.S. Markets closed

Savara Inc. (SVRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.63000.0000 (0.00%)
At close: 4:00PM EDT

1.6800 +0.05 (3.07%)
After hours: 7:58PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20211.63001.70001.61001.63001.63001,059,900
May 06, 20211.71001.71001.60001.63001.63001,884,600
May 05, 20211.80001.80001.69001.72001.72001,333,800
May 04, 20211.79001.79001.67501.70001.70001,191,600
May 03, 20211.87001.89001.75001.77001.77001,411,700
Apr 30, 20211.92001.94701.85001.90001.90001,087,900
Apr 29, 20212.03002.03001.88001.92001.92001,168,400
Apr 28, 20211.90002.03001.83002.03002.03001,399,000
Apr 27, 20212.05002.06001.86001.89001.89002,091,200
Apr 26, 20211.99002.07001.94002.06002.06001,274,700
Apr 23, 20211.99002.08801.94001.98001.98001,940,400
Apr 22, 20211.91002.05001.85001.99001.99002,564,500
Apr 21, 20211.81001.94001.78001.90001.90001,932,300
Apr 20, 20211.88701.91001.75501.84001.84002,240,700
Apr 19, 20211.79001.91001.70001.86001.86004,202,800
Apr 16, 20211.68001.79001.60001.75001.75002,414,200
Apr 15, 20211.73001.78001.62001.68001.68002,189,000
Apr 14, 20211.82001.86001.71001.73001.73001,578,100
Apr 13, 20211.80001.84001.75001.80001.80001,201,400
Apr 12, 20211.95001.95001.75001.77001.77001,669,700
Apr 09, 20212.01402.01401.91001.95001.95001,306,000
Apr 08, 20212.04002.07001.93002.04002.04002,351,700
Apr 07, 20212.06002.18002.02502.04002.04001,764,400
Apr 06, 20212.20002.25002.06002.06002.06002,919,600
Apr 05, 20212.34002.42902.16002.29002.29003,697,900
Apr 01, 20212.10802.47002.09502.25002.25009,376,300
Mar 31, 20212.07002.19002.01002.08002.08008,862,300
Mar 30, 20211.60001.95001.57701.94501.94507,402,300
Mar 29, 20211.66001.69001.56001.60001.60001,987,800
Mar 26, 20211.71001.74501.58001.65001.65001,861,900
Mar 25, 20211.65001.73001.55001.67001.67002,833,100
Mar 24, 20211.87001.87001.70001.70001.70001,910,600
Mar 23, 20211.96001.98001.81001.86001.86002,476,500
Mar 22, 20212.07002.12001.90001.94001.94003,526,900
Mar 19, 20212.12002.18002.01002.07002.07004,185,600
Mar 18, 20212.28002.35002.08002.13002.13005,867,700
Mar 17, 20212.20002.49002.06002.33002.330025,883,000
Mar 16, 20212.25003.58001.92002.05002.0500131,809,300
Mar 15, 20211.75001.93001.60001.77001.77009,766,000
Mar 12, 20211.54001.59001.52001.57001.57001,160,800
Mar 11, 20211.52001.68001.49001.59001.59005,775,400
Mar 10, 20211.88001.94001.75001.79001.7900860,300
Mar 09, 20211.70001.87001.70001.84001.8400405,200
Mar 08, 20211.69001.72001.62001.66001.6600262,200
Mar 05, 20211.73001.74001.51001.63001.6300549,400
Mar 04, 20211.71001.74001.64501.72001.7200480,100
Mar 03, 20211.77001.79501.69501.72001.7200290,800
Mar 02, 20211.86001.87001.73001.76001.7600335,000
Mar 01, 20211.75001.84001.74001.82001.8200466,800
Feb 26, 20211.83001.90001.70001.70001.7000454,400
Feb 25, 20212.00002.06001.76001.80001.8000714,500
Feb 24, 20212.05002.19001.93201.98001.98001,323,300
Feb 23, 20211.71002.25001.60002.06002.06004,674,700
Feb 22, 20211.75001.83001.70001.73001.7300444,700
Feb 19, 20211.73001.75001.64001.72001.7200518,000
Feb 18, 20211.86001.86001.69001.73001.7300706,900
Feb 17, 20211.80001.88001.75001.80001.8000583,800
Feb 16, 20211.80001.95001.75001.77001.7700644,100
Feb 12, 20211.82001.82001.69001.75001.7500459,400
Feb 11, 20211.89001.96001.73001.79001.7900505,700
Feb 10, 20212.06002.06001.83001.85001.8500528,300
Feb 09, 20212.09002.10001.96202.03002.0300439,700
Feb 08, 20212.00002.05001.90002.04002.0400534,200
Feb 05, 20212.00002.10001.85001.94001.9400827,300
Feb 04, 20211.63002.00001.61001.97001.97001,317,800
Feb 03, 20211.59001.63001.53001.58001.5800207,000
Feb 02, 20211.59001.59001.45001.53001.5300341,300
Feb 01, 20211.53001.59901.49001.54001.5400168,200
Jan 29, 20211.52001.60001.48001.53001.5300219,700
Jan 28, 20211.65001.65001.50001.53001.5300189,800
Jan 27, 20211.65001.73001.52601.64001.6400443,800
Jan 26, 20211.79001.79301.72001.73001.7300366,900
Jan 25, 20211.80001.90001.70001.80001.8000589,300
Jan 22, 20211.74001.80001.72001.79001.7900312,100
Jan 21, 20211.76001.81001.69001.77001.7700544,200
Jan 20, 20211.65001.79001.64001.72001.7200784,400
Jan 19, 20211.48001.63001.42001.57001.5700711,900
Jan 15, 20211.33001.48001.30001.45001.4500759,600
Jan 14, 20211.35001.37001.33001.36001.3600144,700
Jan 13, 20211.38001.39001.34001.35001.3500247,200
Jan 12, 20211.33001.40001.32001.37001.3700358,400
Jan 11, 20211.30001.34001.28001.34001.3400282,200
Jan 08, 20211.31001.33001.29001.31001.3100288,900
Jan 07, 20211.24001.32001.23001.31001.31001,024,400
Jan 06, 20211.22001.25001.20001.23001.2300168,100
Jan 05, 20211.18001.27001.18001.21001.2100270,800
Jan 04, 20211.15001.20001.13001.17001.1700424,100
Dec 31, 20201.24001.24001.14001.15001.1500437,200
Dec 30, 20201.25001.27001.22001.24001.2400175,000
Dec 29, 20201.26001.28701.18001.23001.2300261,800
Dec 28, 20201.33001.33001.23001.24001.2400292,100
Dec 24, 20201.38001.39001.28001.31001.3100357,400
Dec 23, 20201.37001.39001.32001.36001.3600314,700
Dec 22, 20201.35001.41001.33001.37001.3700416,500
Dec 21, 20201.30001.41001.27001.36001.3600449,900
Dec 18, 20201.34001.45001.30001.36001.3600633,600
Dec 17, 20201.23001.33001.23001.29001.2900627,700
Dec 16, 20201.25001.31001.20501.23001.2300500,700
Dec 15, 20201.11001.26001.10001.25001.2500326,800
Dec 14, 20201.21001.24001.14001.15001.1500358,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...