Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SaverOne 2014 Ltd. - American Depositary Shares (NQ: SVRE )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 1.580 1.620 1.520 1.560 66,810 +0.01(+0.65%)
Oct 29, 2024 1.750 1.750 1.510 1.550 286,145 -0.24(-13.41%)
Oct 28, 2024 1.650 1.960 1.510 1.790 1,307,015 +1.71(+2118.09%)
Oct 25, 2024 0.0888 0.0889 0.0770 0.0807 4,142,489 -0.01(-7.35%)
Oct 24, 2024 0.0838 0.0925 0.0821 0.0871 11,912,847 -0.06(-40.18%)
Oct 23, 2024 0.1300 0.1480 0.1300 0.1456 24,507,098 +0.02(+12.43%)
Oct 22, 2024 0.1200 0.1319 0.1175 0.1295 5,992,476 +0.01(+7.92%)
Oct 21, 2024 0.1194 0.1230 0.1125 0.1200 4,193,939 +0.00(+0.50%)
Oct 18, 2024 0.1220 0.1270 0.1188 0.1194 2,009,054 -0.00(-2.13%)
Oct 17, 2024 0.1228 0.1230 0.1167 0.1220 2,834,249 -0.01(-4.31%)
Oct 16, 2024 0.1280 0.1309 0.1228 0.1275 1,218,710 +0.00(+0.95%)
Oct 15, 2024 0.1296 0.1307 0.1229 0.1263 2,236,213 -0.00(-3.51%)
Oct 14, 2024 0.1350 0.1350 0.1280 0.1309 2,147,861 -0.01(-5.14%)
Oct 11, 2024 0.1307 0.1380 0.1307 0.1380 4,986,502 +0.01(+5.59%)
Oct 10, 2024 0.1300 0.1349 0.1280 0.1307 1,700,746 -0.00(-3.19%)
Oct 09, 2024 0.1400 0.1400 0.1280 0.1350 2,618,446 +0.00(+0.90%)
Oct 08, 2024 0.1344 0.1415 0.1297 0.1338 1,691,006 -0.00(-0.45%)
Oct 07, 2024 0.1300 0.1345 0.1270 0.1344 1,028,371 +0.00(+2.67%)
Oct 04, 2024 0.1310 0.1347 0.1281 0.1309 759,593 -0.00(-0.76%)
Oct 03, 2024 0.1300 0.1360 0.1232 0.1319 1,972,241 +0.00(+2.33%)
Oct 02, 2024 0.1305 0.1325 0.1251 0.1289 986,639 -0.00(-1.23%)
Oct 01, 2024 0.1312 0.1368 0.1290 0.1305 1,283,290 -0.00(-2.68%)
Sep 30, 2024 0.1293 0.1399 0.1235 0.1341 3,229,333 +0.00(+0.83%)
Sep 27, 2024 0.1311 0.1362 0.1202 0.1330 5,776,414 -0.01(-6.34%)
Sep 26, 2024 0.1874 0.1904 0.1396 0.1420 63,786,832 -0.01(-8.97%)
Sep 25, 2024 0.1583 0.1590 0.1505 0.1560 232,516 -0.00(-1.45%)
Sep 24, 2024 0.1580 0.1650 0.1532 0.1583 400,587 -0.01(-6.33%)
Sep 23, 2024 0.1670 0.1739 0.1584 0.1690 349,620 -0.00(-2.82%)
Sep 20, 2024 0.1655 0.1750 0.1580 0.1739 544,797 +0.01(+6.17%)
Sep 19, 2024 0.1622 0.1690 0.1580 0.1638 404,330 -0.00(-0.73%)
Sep 18, 2024 0.1660 0.1740 0.1600 0.1650 1,407,772 +0.00(+1.60%)
Sep 17, 2024 0.1632 0.1650 0.1566 0.1624 821,242 +0.01(+3.44%)
Sep 16, 2024 0.1650 0.1650 0.1560 0.1570 238,961 -0.01(-3.09%)
Sep 13, 2024 0.1710 0.1743 0.1610 0.1620 453,039 -0.01(-6.90%)
Sep 12, 2024 0.1749 0.1750 0.1641 0.1740 218,192 -0.00(-2.63%)
Sep 11, 2024 0.1600 0.1800 0.1610 0.1787 549,815 +0.01(+6.69%)
Sep 10, 2024 0.1660 0.1685 0.1560 0.1675 313,432 +0.01(+3.40%)
Sep 09, 2024 0.1720 0.1791 0.1561 0.1620 1,528,292 -0.03(-13.83%)
Sep 06, 2024 0.2080 0.2100 0.1750 0.1880 4,204,620 -0.03(-14.47%)
Sep 05, 2024 0.1900 0.2266 0.1890 0.2198 2,094,291 +0.03(+15.68%)
Sep 04, 2024 0.1891 0.1922 0.1750 0.1900 292,425 -0.00(-0.94%)
Sep 03, 2024 0.1900 0.1966 0.1800 0.1918 445,379 -0.00(-1.89%)
Aug 30, 2024 0.2015 0.2095 0.1935 0.1955 487,259 -0.02(-9.91%)
Aug 29, 2024 0.2200 0.2200 0.1895 0.2170 1,836,208 -0.01(-5.07%)
Aug 28, 2024 0.2600 0.2658 0.2239 0.2286 19,594,484 -0.00(-0.52%)
Aug 27, 2024 0.2300 0.2400 0.2206 0.2298 14,904,021 -0.01(-2.21%)
Aug 26, 2024 0.2440 0.2540 0.2220 0.2350 208,456 -0.00(-0.55%)
Aug 23, 2024 0.2313 0.2470 0.2313 0.2363 93,821 -0.01(-2.15%)
Aug 22, 2024 0.2400 0.2489 0.2300 0.2415 99,078 +0.00(+0.54%)
Aug 21, 2024 0.2540 0.2589 0.2400 0.2402 153,522 -0.02(-7.62%)
Aug 20, 2024 0.2580 0.2660 0.2489 0.2600 300,248 +0.00(+1.64%)
Aug 19, 2024 0.2550 0.3135 0.2433 0.2558 775,040 +0.00(+0.31%)
Aug 16, 2024 0.2535 0.2749 0.2526 0.2550 59,198 -0.01(-2.26%)
Aug 15, 2024 0.2681 0.2719 0.2526 0.2609 221,309 +0.00(+1.83%)
Aug 14, 2024 0.2740 0.2750 0.2562 0.2562 148,790 -0.01(-4.79%)
Aug 13, 2024 0.2690 0.3010 0.2580 0.2691 551,726 +0.02(+6.53%)
Aug 12, 2024 0.2520 0.2853 0.2520 0.2526 175,579 -0.02(-8.15%)
Aug 09, 2024 0.2600 0.2753 0.2500 0.2750 56,330 +0.01(+3.81%)
Aug 08, 2024 0.2717 0.2790 0.2600 0.2649 64,293 -0.01(-2.47%)
Aug 07, 2024 0.2800 0.2912 0.2716 0.2716 37,586 -0.01(-3.00%)
Aug 06, 2024 0.2770 0.2940 0.2770 0.2800 48,234 -0.00(-1.41%)
Aug 05, 2024 0.2900 0.2900 0.2700 0.2840 71,496 -0.01(-2.41%)
Aug 02, 2024 0.2990 0.2999 0.2900 0.2910 93,795 -0.03(-8.89%)
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.