Savara Inc (NQ: SVRA )
4.110
-0.060
(-1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 1.140 | 1.150 | 1.065 | 1.080 | 321,146 | -0.06(-5.26%) |
| Nov 29, 2021 | 1.150 | 1.200 | 1.130 | 1.140 | 307,682 | -0.01(-0.87%) |
| Nov 26, 2021 | 1.150 | 1.182 | 1.120 | 1.150 | 210,781 | -0.04(-3.36%) |
| Nov 24, 2021 | 1.170 | 1.190 | 1.140 | 1.190 | 138,920 | +0.02(+1.71%) |
| Nov 23, 2021 | 1.180 | 1.200 | 1.130 | 1.170 | 385,467 | -0.01(-0.85%) |
| Nov 22, 2021 | 1.070 | 1.220 | 1.060 | 1.180 | 1,988,291 | +0.10(+9.26%) |
| Nov 19, 2021 | 1.110 | 1.110 | 1.060 | 1.080 | 445,801 | -0.02(-1.82%) |
| Nov 18, 2021 | 1.100 | 1.120 | 1.100 | 1.100 | 1,377,982 | -0.02(-1.79%) |
| Nov 17, 2021 | 1.110 | 1.130 | 1.100 | 1.120 | 265,080 | +0.00(+0.00%) |
| Nov 16, 2021 | 1.140 | 1.147 | 1.110 | 1.120 | 268,644 | -0.02(-1.75%) |
| Nov 15, 2021 | 1.140 | 1.150 | 1.120 | 1.140 | 358,287 | +0.01(+0.88%) |
| Nov 12, 2021 | 1.150 | 1.170 | 1.130 | 1.130 | 197,251 | -0.03(-2.59%) |
| Nov 11, 2021 | 1.150 | 1.170 | 1.130 | 1.160 | 163,569 | +0.02(+1.75%) |
| Nov 10, 2021 | 1.170 | 1.140 | 163,844 | -0.02(-1.72%) | ||
| Nov 09, 2021 | 1.190 | 1.200 | 1.130 | 1.160 | 382,497 | -0.04(-3.33%) |
| Nov 08, 2021 | 1.200 | 1.200 | 1.160 | 1.200 | 182,837 | +0.00(+0.00%) |
| Nov 05, 2021 | 1.220 | 1.230 | 1.200 | 1.200 | 227,830 | -0.02(-1.64%) |
| Nov 04, 2021 | 1.200 | 1.230 | 1.200 | 1.220 | 143,838 | +0.02(+1.67%) |
| Nov 03, 2021 | 1.200 | 1.210 | 1.190 | 1.200 | 91,009 | -0.01(-0.83%) |
| Nov 02, 2021 | 1.210 | 1.220 | 1.180 | 1.210 | 176,797 | +0.00(+0.00%) |
| Nov 01, 2021 | 1.160 | 1.220 | 1.160 | 1.210 | 216,727 | +0.05(+4.31%) |
| Oct 29, 2021 | 1.180 | 1.200 | 1.155 | 1.160 | 232,481 | -0.02(-1.69%) |
| Oct 28, 2021 | 1.150 | 1.180 | 1.150 | 1.180 | 164,558 | +0.03(+2.61%) |
| Oct 27, 2021 | 1.170 | 1.180 | 1.150 | 1.150 | 169,472 | -0.02(-1.71%) |
| Oct 26, 2021 | 1.210 | 1.170 | 404,745 | -0.03(-2.50%) | ||
| Oct 25, 2021 | 1.200 | 1.220 | 1.200 | 1.200 | 270,515 | -0.01(-0.83%) |
| Oct 22, 2021 | 1.240 | 1.240 | 1.200 | 1.210 | 256,079 | -0.04(-3.20%) |
| Oct 21, 2021 | 1.260 | 1.266 | 1.230 | 1.250 | 174,318 | +0.00(+0.00%) |
| Oct 20, 2021 | 1.250 | 1.260 | 1.240 | 1.250 | 160,625 | -0.01(-0.79%) |
| Oct 19, 2021 | 1.240 | 1.280 | 1.230 | 1.260 | 290,221 | +0.02(+1.61%) |
| Oct 18, 2021 | 1.300 | 1.300 | 1.230 | 1.240 | 388,373 | -0.05(-3.88%) |
| Oct 15, 2021 | 1.300 | 1.300 | 1.280 | 1.290 | 443,650 | +0.00(+0.00%) |
| Oct 14, 2021 | 1.320 | 1.320 | 1.280 | 1.290 | 230,021 | -0.03(-2.27%) |
| Oct 13, 2021 | 1.340 | 1.340 | 1.300 | 1.320 | 296,427 | +0.00(+0.00%) |
| Oct 12, 2021 | 1.310 | 1.320 | 1.300 | 1.320 | 276,435 | +0.00(+0.00%) |
| Oct 11, 2021 | 1.340 | 1.340 | 1.300 | 1.320 | 145,467 | -0.01(-0.75%) |
| Oct 08, 2021 | 1.290 | 1.330 | 1.290 | 1.330 | 113,099 | +0.03(+1.92%) |
| Oct 07, 2021 | 1.290 | 1.310 | 1.270 | 1.305 | 194,297 | +0.02(+1.95%) |
| Oct 06, 2021 | 1.280 | 1.300 | 1.270 | 1.280 | 199,865 | -0.02(-1.54%) |
| Oct 05, 2021 | 1.300 | 1.320 | 1.290 | 1.300 | 345,610 | -0.01(-0.76%) |
| Oct 04, 2021 | 1.360 | 1.364 | 1.290 | 1.310 | 321,143 | -0.03(-2.24%) |
| Oct 01, 2021 | 1.410 | 1.420 | 1.310 | 1.340 | 439,512 | -0.04(-2.90%) |
| Sep 30, 2021 | 1.280 | 1.420 | 1.260 | 1.380 | 1,285,321 | +0.11(+8.66%) |
| Sep 29, 2021 | 1.290 | 1.290 | 1.260 | 1.270 | 280,590 | -0.02(-1.55%) |
| Sep 28, 2021 | 1.290 | 1.300 | 1.260 | 1.290 | 245,115 | +0.00(+0.00%) |
| Sep 27, 2021 | 1.300 | 1.300 | 1.280 | 1.290 | 197,169 | -0.01(-0.77%) |
| Sep 24, 2021 | 1.320 | 1.320 | 1.280 | 1.300 | 211,897 | -0.03(-2.26%) |
| Sep 23, 2021 | 1.300 | 1.330 | 1.300 | 1.330 | 188,839 | +0.03(+2.31%) |
| Sep 22, 2021 | 1.320 | 1.320 | 1.280 | 1.300 | 161,341 | +0.01(+0.78%) |
| Sep 21, 2021 | 1.290 | 1.320 | 1.290 | 1.290 | 151,695 | +0.00(+0.00%) |
| Sep 20, 2021 | 1.330 | 1.340 | 1.280 | 1.290 | 471,478 | -0.10(-7.19%) |
| Sep 17, 2021 | 1.280 | 1.390 | 1.250 | 1.390 | 620,920 | +0.11(+8.59%) |
| Sep 16, 2021 | 1.270 | 1.310 | 1.270 | 1.280 | 253,303 | -0.01(-0.78%) |
| Sep 15, 2021 | 1.310 | 1.320 | 1.260 | 1.290 | 401,249 | -0.01(-0.77%) |
| Sep 14, 2021 | 1.380 | 1.380 | 1.300 | 1.300 | 335,269 | -0.07(-5.11%) |
| Sep 13, 2021 | 1.480 | 1.480 | 1.350 | 1.370 | 481,798 | -0.08(-5.52%) |
| Sep 10, 2021 | 1.350 | 1.580 | 1.320 | 1.450 | 2,586,674 | +0.09(+6.62%) |
| Sep 09, 2021 | 1.340 | 1.380 | 1.330 | 1.360 | 198,220 | -0.01(-0.73%) |
| Sep 08, 2021 | 1.410 | 1.420 | 1.340 | 1.370 | 389,109 | -0.02(-1.44%) |
| Sep 07, 2021 | 1.550 | 1.570 | 1.390 | 1.390 | 498,704 | -0.16(-10.32%) |
| Sep 03, 2021 | 1.600 | 1.600 | 1.545 | 1.550 | 298,452 | -0.04(-2.52%) |
| Sep 02, 2021 | 1.580 | 1.600 | 1.560 | 1.590 | 430,452 | +0.06(+3.92%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- Inflation may have cooled in May, but Federal Reserve is seeking sustained improvement
- Zelenskyy appeals for help with Ukraine's energy network as recovery conference opens
- Gunman wounds 3 in Atlanta food court before being shot by officer, police say
- A magnitude 4.8 earthquake in southwestern South Korea cracks walls and leaves other minor damage
- Silicon Valley-backed voter plan for new California city qualifies for November ballot
- Judges hear Elizabeth Holmes' appeal of fraud conviction while she remains in Texas prison
- Paramount Global owner calls off merger talks with Skydance Media
- Dog fight! Joey Chestnut 'gutted' to be out of July 4 hot dog eating contest over brand dispute
- California lawmakers fast-track bill that would require online sellers to verify their identity
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- After surprise sale, New Hope's St. Therese nursing home facing another strike • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.