Savara Inc (NQ: SVRA )
4.090
-0.020
(-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 1.300 | 1.350 | 1.240 | 1.240 | 406,470 | -0.06(-4.62%) |
| Dec 30, 2021 | 1.250 | 1.320 | 1.240 | 1.300 | 499,623 | +0.06(+4.84%) |
| Dec 29, 2021 | 1.270 | 1.280 | 1.220 | 1.240 | 282,664 | -0.04(-3.13%) |
| Dec 28, 2021 | 1.220 | 1.300 | 1.210 | 1.280 | 335,560 | +0.04(+3.23%) |
| Dec 27, 2021 | 1.280 | 1.280 | 1.240 | 1.240 | 220,921 | -0.05(-3.88%) |
| Dec 23, 2021 | 1.220 | 1.320 | 1.220 | 1.290 | 386,298 | +0.06(+4.88%) |
| Dec 22, 2021 | 1.220 | 1.230 | 1.180 | 1.230 | 160,605 | +0.02(+1.65%) |
| Dec 21, 2021 | 1.190 | 1.220 | 1.170 | 1.210 | 256,027 | +0.02(+1.68%) |
| Dec 20, 2021 | 1.160 | 1.220 | 1.121 | 1.190 | 512,049 | +0.01(+0.85%) |
| Dec 17, 2021 | 1.120 | 1.180 | 1.080 | 1.180 | 550,319 | +0.04(+3.51%) |
| Dec 16, 2021 | 1.150 | 1.160 | 1.115 | 1.140 | 386,740 | -0.02(-1.72%) |
| Dec 15, 2021 | 1.090 | 1.160 | 1.070 | 1.160 | 482,248 | +0.05(+4.50%) |
| Dec 14, 2021 | 1.080 | 1.110 | 1.070 | 1.110 | 368,732 | +0.02(+1.83%) |
| Dec 13, 2021 | 1.040 | 1.160 | 1.040 | 1.090 | 551,072 | +0.05(+4.81%) |
| Dec 10, 2021 | 1.050 | 1.080 | 1.030 | 1.040 | 461,994 | -0.01(-0.95%) |
| Dec 09, 2021 | 1.060 | 1.090 | 1.040 | 1.050 | 1,071,595 | +0.00(+0.00%) |
| Dec 08, 2021 | 1.060 | 1.070 | 1.045 | 1.050 | 832,404 | +0.00(+0.00%) |
| Dec 07, 2021 | 1.060 | 1.070 | 1.040 | 1.050 | 585,829 | +0.00(+0.00%) |
| Dec 06, 2021 | 1.060 | 1.090 | 1.040 | 1.050 | 552,211 | -0.01(-0.94%) |
| Dec 03, 2021 | 1.080 | 1.090 | 1.060 | 1.060 | 675,770 | -0.03(-2.75%) |
| Dec 02, 2021 | 1.090 | 1.110 | 1.080 | 1.090 | 635,195 | +0.01(+0.93%) |
| Dec 01, 2021 | 1.090 | 1.129 | 1.080 | 1.080 | 600,871 | +0.00(+0.00%) |
| 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%) |
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
- US Energy Secretary calls for more nuclear power while celebrating $35 billion Georgia reactors
- Rupert Murdoch ties the knot for the 5th time in ceremony at his California vineyard
- Mississippi officials oppose plan to house migrant children at old Harrah's Tunica hotels
- Maldives will ban Israelis from entering the country over the war in Gaza
- Oil producers led by Saudis extended supply cuts amid slack prices
- Trump joins TikTok and calls it 'an honor.' As president he once tried to ban the video-sharing app
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- Republicans make Biden's EV push an election-year issue as Democrats take a more nuanced approach
- Water begins to flow again in downtown Atlanta after outage that began Friday
- A fire at a Russian oil refinery has caused deaths and injuries, officials say
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Where are we in the inflation conversation? Minnesota CEOs weigh in • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Being a patient is getting harder in a strained and complex US health care system • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • 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.