Savara Inc (NQ: SVRA )
4.480
-0.240
(-5.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.750 | 4.820 | 4.450 | 4.480 | 827,427 | -0.24(-5.08%) |
| May 16, 2024 | 4.770 | 4.840 | 4.700 | 4.720 | 457,624 | -0.11(-2.28%) |
| May 15, 2024 | 4.870 | 4.980 | 4.820 | 4.830 | 669,287 | +0.02(+0.42%) |
| May 14, 2024 | 4.610 | 4.855 | 4.610 | 4.810 | 685,328 | +0.22(+4.79%) |
| May 13, 2024 | 4.640 | 4.745 | 4.580 | 4.590 | 699,764 | -0.07(-1.40%) |
| May 10, 2024 | 4.910 | 5.000 | 4.562 | 4.655 | 980,090 | -0.42(-8.19%) |
| May 09, 2024 | 4.990 | 5.095 | 4.955 | 5.070 | 587,837 | +0.08(+1.60%) |
| May 08, 2024 | 5.190 | 5.265 | 4.845 | 4.990 | 1,452,468 | -0.27(-5.13%) |
| May 07, 2024 | 4.950 | 5.310 | 4.930 | 5.260 | 1,132,734 | +0.31(+6.26%) |
| May 06, 2024 | 4.740 | 4.950 | 4.730 | 4.950 | 878,656 | +0.25(+5.21%) |
| May 03, 2024 | 4.780 | 4.810 | 4.655 | 4.705 | 630,574 | +0.03(+0.53%) |
| May 02, 2024 | 4.980 | 5.000 | 4.605 | 4.680 | 1,406,947 | -0.27(-5.45%) |
| May 01, 2024 | 4.680 | 5.155 | 4.580 | 4.950 | 2,608,643 | +0.37(+8.08%) |
| Apr 30, 2024 | 4.570 | 4.688 | 4.520 | 4.580 | 591,994 | -0.03(-0.65%) |
| Apr 29, 2024 | 4.440 | 4.660 | 4.440 | 4.610 | 541,046 | +0.20(+4.54%) |
| Apr 26, 2024 | 4.480 | 4.510 | 4.365 | 4.410 | 411,698 | -0.04(-0.90%) |
| Apr 25, 2024 | 4.210 | 4.460 | 4.060 | 4.450 | 1,253,457 | +0.21(+4.95%) |
| Apr 24, 2024 | 4.660 | 4.720 | 4.240 | 4.240 | 1,002,259 | -0.45(-9.59%) |
| Apr 23, 2024 | 4.680 | 4.780 | 4.630 | 4.690 | 495,625 | -0.01(-0.21%) |
| Apr 22, 2024 | 4.890 | 5.010 | 4.690 | 4.700 | 684,884 | -0.11(-2.29%) |
| Apr 19, 2024 | 4.750 | 4.825 | 4.630 | 4.810 | 875,821 | +0.02(+0.42%) |
| Apr 18, 2024 | 4.950 | 5.005 | 4.790 | 4.790 | 1,204,824 | -0.17(-3.43%) |
| Apr 17, 2024 | 5.160 | 5.200 | 4.920 | 4.960 | 2,063,513 | -0.20(-3.88%) |
| Apr 16, 2024 | 5.000 | 5.300 | 4.914 | 5.160 | 2,143,934 | +0.12(+2.38%) |
| Apr 15, 2024 | 5.010 | 5.145 | 4.885 | 5.040 | 1,857,117 | -0.03(-0.59%) |
| Apr 12, 2024 | 5.310 | 5.330 | 4.990 | 5.070 | 1,175,079 | -0.27(-5.06%) |
| Apr 11, 2024 | 4.770 | 5.340 | 4.770 | 5.340 | 1,675,568 | +0.60(+12.66%) |
| Apr 10, 2024 | 4.720 | 4.805 | 4.680 | 4.740 | 543,957 | -0.16(-3.27%) |
| Apr 09, 2024 | 4.740 | 4.925 | 4.640 | 4.900 | 380,559 | +0.22(+4.70%) |
| Apr 08, 2024 | 4.790 | 4.790 | 4.665 | 4.680 | 355,139 | -0.10(-2.09%) |
| Apr 05, 2024 | 4.590 | 4.820 | 4.520 | 4.780 | 376,038 | +0.17(+3.69%) |
| Apr 04, 2024 | 4.810 | 4.850 | 4.590 | 4.610 | 378,191 | -0.18(-3.76%) |
| Apr 03, 2024 | 4.650 | 4.820 | 4.600 | 4.790 | 371,549 | +0.12(+2.57%) |
| Apr 02, 2024 | 4.800 | 4.800 | 4.620 | 4.670 | 383,626 | -0.17(-3.51%) |
| Apr 01, 2024 | 5.000 | 5.000 | 4.800 | 4.840 | 632,456 | -0.14(-2.81%) |
| Mar 28, 2024 | 4.880 | 4.995 | 4.950 | 4.980 | 904,349 | +0.13(+2.68%) |
| Mar 27, 2024 | 4.960 | 4.970 | 4.830 | 4.850 | 356,280 | -0.06(-1.22%) |
| Mar 26, 2024 | 4.870 | 4.930 | 4.830 | 4.910 | 647,209 | +0.09(+1.87%) |
| Mar 25, 2024 | 4.810 | 4.905 | 4.760 | 4.820 | 447,221 | +0.02(+0.42%) |
| Mar 22, 2024 | 4.910 | 4.910 | 4.790 | 4.800 | 557,186 | -0.09(-1.84%) |
| Mar 21, 2024 | 4.920 | 4.985 | 4.880 | 4.890 | 365,840 | +0.00(+0.00%) |
| Mar 20, 2024 | 4.860 | 4.920 | 4.725 | 4.890 | 454,158 | +0.03(+0.62%) |
| Mar 19, 2024 | 4.710 | 4.890 | 4.630 | 4.860 | 520,242 | +0.15(+3.18%) |
| Mar 18, 2024 | 4.710 | 4.740 | 4.520 | 4.710 | 614,915 | +0.00(+0.00%) |
| Mar 15, 2024 | 4.620 | 4.790 | 4.610 | 4.710 | 834,665 | +0.05(+1.07%) |
| Mar 14, 2024 | 4.870 | 4.885 | 4.620 | 4.660 | 597,313 | -0.23(-4.70%) |
| Mar 13, 2024 | 4.930 | 5.000 | 4.875 | 4.890 | 461,501 | -0.03(-0.61%) |
| Mar 12, 2024 | 4.900 | 4.955 | 4.780 | 4.920 | 609,631 | +0.01(+0.20%) |
| Mar 11, 2024 | 5.290 | 5.300 | 4.895 | 4.910 | 897,345 | -0.39(-7.36%) |
| Mar 08, 2024 | 5.470 | 5.590 | 5.130 | 5.300 | 1,213,503 | -0.29(-5.19%) |
| Mar 07, 2024 | 5.490 | 5.605 | 5.350 | 5.590 | 750,662 | +0.17(+3.14%) |
| Mar 06, 2024 | 5.450 | 5.475 | 5.330 | 5.420 | 510,458 | -0.01(-0.18%) |
| Mar 05, 2024 | 5.580 | 5.700 | 5.430 | 5.430 | 980,296 | -0.08(-1.45%) |
| Mar 04, 2024 | 5.260 | 5.570 | 5.260 | 5.510 | 1,489,647 | +0.35(+6.78%) |
| Mar 01, 2024 | 5.080 | 5.250 | 5.070 | 5.160 | 1,137,375 | +0.11(+2.18%) |
| Feb 29, 2024 | 5.190 | 5.200 | 5.010 | 5.050 | 1,925,450 | -0.04(-0.79%) |
| Feb 28, 2024 | 5.260 | 5.310 | 5.030 | 5.090 | 734,725 | -0.21(-3.96%) |
| Feb 27, 2024 | 5.280 | 5.400 | 5.155 | 5.300 | 583,322 | +0.08(+1.53%) |
| Feb 26, 2024 | 5.080 | 5.440 | 5.070 | 5.220 | 946,095 | +0.10(+1.95%) |
| Feb 23, 2024 | 4.920 | 5.130 | 4.890 | 5.120 | 954,283 | +0.21(+4.28%) |
| Feb 22, 2024 | 4.800 | 4.990 | 4.800 | 4.910 | 747,142 | +0.11(+2.29%) |
| Feb 21, 2024 | 4.780 | 4.820 | 4.700 | 4.800 | 595,994 | -0.02(-0.41%) |
| Feb 20, 2024 | 4.900 | 4.990 | 4.730 | 4.820 | 803,541 | -0.15(-3.02%) |
| Feb 16, 2024 | 5.000 | 5.000 | 4.910 | 4.970 | 821,040 | +0.00(+0.00%) |
| Feb 15, 2024 | 5.000 | 5.050 | 4.900 | 4.970 | 1,897,261 | -0.03(-0.60%) |
| Feb 14, 2024 | 4.880 | 5.035 | 4.790 | 5.000 | 1,896,309 | +0.22(+4.60%) |
| Feb 13, 2024 | 4.830 | 4.970 | 4.720 | 4.780 | 995,662 | -0.22(-4.40%) |
| Feb 12, 2024 | 4.920 | 5.090 | 4.860 | 5.000 | 1,068,305 | +0.12(+2.46%) |
| Feb 09, 2024 | 4.810 | 4.950 | 4.785 | 4.880 | 727,332 | +0.11(+2.31%) |
| Feb 08, 2024 | 4.710 | 4.806 | 4.680 | 4.770 | 720,828 | +0.04(+0.85%) |
| Feb 07, 2024 | 4.760 | 4.830 | 4.690 | 4.730 | 715,413 | -0.07(-1.46%) |
| Feb 06, 2024 | 4.690 | 4.800 | 4.630 | 4.800 | 349,730 | +0.09(+1.91%) |
| Feb 05, 2024 | 4.800 | 4.810 | 4.570 | 4.710 | 584,232 | -0.14(-2.89%) |
| Feb 02, 2024 | 4.990 | 5.099 | 4.835 | 4.850 | 543,570 | -0.21(-4.15%) |
| Feb 01, 2024 | 5.030 | 5.140 | 4.900 | 5.060 | 1,092,062 | +0.12(+2.43%) |
| Jan 31, 2024 | 5.040 | 5.155 | 4.930 | 4.940 | 574,249 | -0.11(-2.18%) |
| Jan 30, 2024 | 5.010 | 5.290 | 5.000 | 5.050 | 760,356 | +0.06(+1.20%) |
| Jan 29, 2024 | 4.800 | 4.990 | 4.720 | 4.990 | 876,310 | +0.19(+3.96%) |
| Jan 26, 2024 | 4.990 | 5.010 | 4.785 | 4.800 | 478,292 | -0.18(-3.61%) |
| Jan 25, 2024 | 5.040 | 5.135 | 4.955 | 4.980 | 818,249 | +0.04(+0.81%) |
| Jan 24, 2024 | 5.100 | 5.279 | 4.910 | 4.940 | 1,438,595 | -0.11(-2.18%) |
| Jan 23, 2024 | 4.690 | 5.088 | 4.690 | 5.050 | 2,262,371 | +0.44(+9.54%) |
| Jan 22, 2024 | 4.430 | 4.610 | 4.410 | 4.610 | 443,651 | +0.20(+4.54%) |
| Jan 19, 2024 | 4.270 | 4.415 | 4.240 | 4.410 | 541,482 | +0.14(+3.28%) |
| Jan 18, 2024 | 4.460 | 4.470 | 4.240 | 4.270 | 356,272 | -0.14(-3.17%) |
| Jan 17, 2024 | 4.170 | 4.410 | 4.132 | 4.410 | 776,223 | +0.15(+3.52%) |
| Jan 16, 2024 | 4.280 | 4.280 | 4.115 | 4.260 | 783,052 | -0.01(-0.23%) |
| Jan 12, 2024 | 4.230 | 4.290 | 4.190 | 4.270 | 513,349 | +0.08(+1.91%) |
| Jan 11, 2024 | 4.270 | 4.300 | 4.150 | 4.190 | 317,105 | -0.11(-2.56%) |
| Jan 10, 2024 | 4.260 | 4.340 | 4.225 | 4.300 | 463,569 | +0.02(+0.47%) |
| Jan 09, 2024 | 4.300 | 4.360 | 4.230 | 4.280 | 720,031 | -0.23(-5.10%) |
| Jan 08, 2024 | 4.200 | 4.590 | 4.160 | 4.510 | 737,736 | +0.16(+3.68%) |
| Jan 05, 2024 | 4.360 | 4.405 | 4.160 | 4.350 | 1,311,995 | +0.00(+0.00%) |
| Jan 04, 2024 | 4.360 | 4.460 | 4.300 | 4.350 | 968,282 | -0.02(-0.46%) |
| Jan 03, 2024 | 4.370 | 4.405 | 4.245 | 4.370 | 767,151 | +0.00(+0.00%) |
| Jan 02, 2024 | 4.660 | 4.660 | 4.230 | 4.370 | 1,352,281 | -0.33(-7.02%) |
| Dec 29, 2023 | 4.810 | 4.810 | 4.680 | 4.700 | 508,980 | -0.12(-2.49%) |
| Dec 28, 2023 | 4.770 | 4.820 | 4.670 | 4.820 | 728,486 | +0.02(+0.42%) |
| Dec 27, 2023 | 4.810 | 4.900 | 4.720 | 4.800 | 413,336 | +0.02(+0.42%) |
| Dec 26, 2023 | 4.970 | 4.970 | 4.740 | 4.780 | 648,293 | -0.12(-2.45%) |
| Dec 22, 2023 | 4.700 | 4.900 | 4.690 | 4.900 | 1,550,282 | +0.21(+4.48%) |
| Dec 21, 2023 | 4.560 | 4.700 | 4.560 | 4.690 | 549,559 | +0.17(+3.76%) |
| Dec 20, 2023 | 4.660 | 4.735 | 4.510 | 4.520 | 542,041 | -0.17(-3.62%) |
| Dec 19, 2023 | 4.600 | 4.730 | 4.580 | 4.690 | 860,221 | +0.09(+1.96%) |
| Dec 18, 2023 | 4.500 | 4.660 | 4.400 | 4.600 | 3,007,941 | +0.10(+2.22%) |
| Dec 15, 2023 | 4.500 | 4.505 | 4.365 | 4.500 | 2,030,996 | +0.05(+1.12%) |
| Dec 14, 2023 | 4.400 | 4.500 | 4.290 | 4.450 | 1,374,042 | +0.09(+2.06%) |
| Dec 13, 2023 | 4.230 | 4.390 | 4.230 | 4.360 | 1,710,375 | +0.14(+3.32%) |
| Dec 12, 2023 | 4.140 | 4.270 | 4.100 | 4.220 | 1,189,971 | +0.09(+2.18%) |
| Dec 11, 2023 | 4.130 | 4.185 | 3.990 | 4.130 | 830,477 | -0.03(-0.72%) |
| Dec 08, 2023 | 4.020 | 4.270 | 3.980 | 4.160 | 1,813,491 | +0.14(+3.48%) |
| Dec 07, 2023 | 3.880 | 4.110 | 3.850 | 4.020 | 2,802,753 | +0.13(+3.34%) |
| Dec 06, 2023 | 3.930 | 3.950 | 3.850 | 3.890 | 611,628 | -0.01(-0.26%) |
| Dec 05, 2023 | 3.850 | 3.960 | 3.810 | 3.900 | 658,581 | -0.00(-0.13%) |
| Dec 04, 2023 | 3.910 | 3.990 | 3.785 | 3.905 | 790,934 | +0.00(+0.13%) |
| Dec 01, 2023 | 3.850 | 3.950 | 3.720 | 3.900 | 653,366 | +0.05(+1.30%) |
| Nov 30, 2023 | 3.820 | 3.980 | 3.730 | 3.850 | 2,210,879 | +0.06(+1.58%) |
| Nov 29, 2023 | 3.620 | 3.805 | 3.620 | 3.790 | 2,169,983 | +0.19(+5.28%) |
| Nov 28, 2023 | 3.750 | 3.750 | 3.590 | 3.600 | 265,719 | -0.16(-4.26%) |
| Nov 27, 2023 | 3.780 | 3.815 | 3.760 | 3.760 | 511,674 | -0.04(-1.05%) |
| Nov 24, 2023 | 3.630 | 3.810 | 3.630 | 3.800 | 371,689 | +0.17(+4.68%) |
| Nov 22, 2023 | 3.770 | 3.835 | 3.620 | 3.630 | 194,435 | -0.10(-2.68%) |
| Nov 21, 2023 | 3.720 | 3.850 | 3.720 | 3.730 | 363,211 | -0.02(-0.53%) |
| Nov 20, 2023 | 3.730 | 3.810 | 3.690 | 3.750 | 329,579 | +0.02(+0.54%) |
| Nov 17, 2023 | 3.660 | 3.770 | 3.635 | 3.730 | 496,380 | +0.12(+3.47%) |
| Nov 16, 2023 | 3.630 | 3.680 | 3.575 | 3.605 | 271,700 | -0.06(-1.50%) |
| Nov 15, 2023 | 3.680 | 3.760 | 3.635 | 3.660 | 397,010 | -0.02(-0.54%) |
| Nov 14, 2023 | 3.600 | 3.695 | 3.440 | 3.680 | 1,415,569 | +0.22(+6.36%) |
| Nov 13, 2023 | 3.470 | 3.470 | 3.315 | 3.460 | 463,269 | -0.01(-0.29%) |
| Nov 10, 2023 | 3.650 | 3.655 | 3.115 | 3.470 | 478,389 | +0.06(+1.76%) |
| Nov 09, 2023 | 3.770 | 3.770 | 3.410 | 3.410 | 472,668 | -0.29(-7.84%) |
| Nov 08, 2023 | 3.750 | 3.870 | 3.640 | 3.700 | 379,412 | -0.05(-1.33%) |
| Nov 07, 2023 | 3.730 | 3.805 | 3.720 | 3.750 | 450,553 | +0.09(+2.46%) |
| Nov 06, 2023 | 3.780 | 3.780 | 3.600 | 3.660 | 173,951 | -0.13(-3.43%) |
| Nov 03, 2023 | 3.670 | 3.820 | 3.630 | 3.790 | 409,522 | +0.19(+5.28%) |
| Nov 02, 2023 | 3.680 | 3.710 | 3.530 | 3.600 | 234,580 | -0.05(-1.37%) |
| Nov 01, 2023 | 3.640 | 3.750 | 3.585 | 3.650 | 1,244,881 | -0.01(-0.27%) |
| Oct 31, 2023 | 3.650 | 3.715 | 3.560 | 3.660 | 245,838 | -0.01(-0.27%) |
| Oct 30, 2023 | 3.500 | 3.700 | 3.500 | 3.670 | 236,890 | +0.21(+6.07%) |
| Oct 27, 2023 | 3.500 | 3.500 | 3.380 | 3.460 | 250,497 | -0.05(-1.42%) |
| Oct 26, 2023 | 3.290 | 3.555 | 3.250 | 3.510 | 367,348 | +0.24(+7.34%) |
| Oct 25, 2023 | 3.250 | 3.345 | 3.245 | 3.270 | 187,335 | +0.00(+0.00%) |
| Oct 24, 2023 | 3.180 | 3.320 | 3.180 | 3.270 | 219,586 | +0.09(+2.83%) |
| Oct 23, 2023 | 3.170 | 3.220 | 3.130 | 3.180 | 155,541 | -0.06(-1.85%) |
| Oct 20, 2023 | 3.270 | 3.340 | 3.210 | 3.240 | 281,505 | +0.05(+1.57%) |
| Oct 19, 2023 | 3.320 | 3.340 | 3.180 | 3.190 | 225,962 | -0.15(-4.49%) |
| Oct 18, 2023 | 3.450 | 3.450 | 3.320 | 3.340 | 173,812 | -0.15(-4.30%) |
| Oct 17, 2023 | 3.440 | 3.600 | 3.440 | 3.490 | 362,655 | -0.02(-0.57%) |
| Oct 16, 2023 | 3.340 | 3.510 | 3.290 | 3.510 | 434,774 | +0.24(+7.34%) |
| Oct 13, 2023 | 3.250 | 3.320 | 3.211 | 3.270 | 262,998 | +0.00(+0.00%) |
| Oct 12, 2023 | 3.510 | 3.510 | 3.230 | 3.270 | 444,742 | -0.18(-5.22%) |
| Oct 11, 2023 | 3.650 | 3.700 | 3.410 | 3.450 | 248,743 | -0.20(-5.48%) |
| Oct 10, 2023 | 3.690 | 3.700 | 3.645 | 3.650 | 295,354 | -0.02(-0.54%) |
| Oct 09, 2023 | 3.730 | 3.750 | 3.630 | 3.670 | 175,749 | -0.09(-2.39%) |
| Oct 06, 2023 | 3.770 | 3.810 | 3.680 | 3.760 | 243,273 | -0.01(-0.27%) |
| Oct 05, 2023 | 3.630 | 3.810 | 3.560 | 3.770 | 369,501 | +0.12(+3.29%) |
| Oct 04, 2023 | 3.610 | 3.670 | 3.550 | 3.650 | 277,512 | +0.03(+0.83%) |
| Oct 03, 2023 | 3.550 | 3.650 | 3.450 | 3.620 | 503,654 | +0.06(+1.69%) |
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
- Russian court freezes assets of 2 German banks in gas project dispute
- Plan to boost Uber and Lyft driver pay in Minnesota advances in state Legislature
- Ed Dwight, America's first Black astronaut candidate, finally goes to space 60 years later
- Bruce Nordstrom, who helped grow family-led department store chain, dies at 90
- Elon Musk launches Starlink satellite internet service in Indonesia, world's largest archipelago
- Companies are trying to attract more smartphone users across Africa. But there are risks
- Disneyland character and parade performers in California vote to join labor union
- The WNBA is investigating whether Vegas tourism authority can sponsor Aces players for $100K each
- Yemen's Houthi rebels launch a missile that strikes an oil tanker in the Red Sea, US military says
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
Most Read
- Why Minnesota millennials feel worse off than their parents • Business
- The gender wage gap continues to plague Minnesota, U.S. • Business
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • 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.