Savara Inc. (SVRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7800 | 4.8100 | 4.6550 | 4.7050 | 4.7050 | 630,568 |
| 02 May 2024 | 4.9800 | 5.0000 | 4.6050 | 4.6800 | 4.6800 | 1,406,900 |
| 01 May 2024 | 4.6800 | 5.1550 | 4.5800 | 4.9500 | 4.9500 | 2,608,600 |
| 30 Apr 2024 | 4.5700 | 4.6880 | 4.5200 | 4.5800 | 4.5800 | 592,000 |
| 29 Apr 2024 | 4.4400 | 4.6600 | 4.4400 | 4.6100 | 4.6100 | 541,000 |
| 26 Apr 2024 | 4.4800 | 4.5100 | 4.3650 | 4.4100 | 4.4100 | 411,700 |
| 25 Apr 2024 | 4.2100 | 4.4600 | 4.0600 | 4.4500 | 4.4500 | 1,253,400 |
| 24 Apr 2024 | 4.6600 | 4.7200 | 4.2400 | 4.2400 | 4.2400 | 1,002,200 |
| 23 Apr 2024 | 4.6800 | 4.7800 | 4.6300 | 4.6900 | 4.6900 | 495,700 |
| 22 Apr 2024 | 4.8900 | 5.0100 | 4.6900 | 4.7000 | 4.7000 | 684,900 |
| 19 Apr 2024 | 4.7500 | 4.8250 | 4.6300 | 4.8100 | 4.8100 | 875,800 |
| 18 Apr 2024 | 4.9500 | 5.0050 | 4.7900 | 4.7900 | 4.7900 | 1,204,800 |
| 17 Apr 2024 | 5.1600 | 5.2000 | 4.9200 | 4.9600 | 4.9600 | 2,063,500 |
| 16 Apr 2024 | 5.0000 | 5.3000 | 4.9140 | 5.1600 | 5.1600 | 2,143,900 |
| 15 Apr 2024 | 5.0100 | 5.1450 | 4.8850 | 5.0400 | 5.0400 | 1,857,100 |
| 12 Apr 2024 | 5.3100 | 5.3300 | 4.9900 | 5.0700 | 5.0700 | 1,174,800 |
| 11 Apr 2024 | 4.7700 | 5.3400 | 4.7700 | 5.3400 | 5.3400 | 1,675,700 |
| 10 Apr 2024 | 4.7200 | 4.8050 | 4.6800 | 4.7400 | 4.7400 | 544,000 |
| 09 Apr 2024 | 4.7400 | 4.9250 | 4.6400 | 4.9000 | 4.9000 | 380,600 |
| 08 Apr 2024 | 4.7900 | 4.7900 | 4.6650 | 4.6800 | 4.6800 | 355,100 |
| 05 Apr 2024 | 4.5900 | 4.8200 | 4.5200 | 4.7800 | 4.7800 | 376,000 |
| 04 Apr 2024 | 4.8100 | 4.8500 | 4.5900 | 4.6100 | 4.6100 | 378,200 |
| 03 Apr 2024 | 4.6500 | 4.8200 | 4.6000 | 4.7900 | 4.7900 | 371,600 |
| 02 Apr 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6700 | 4.6700 | 383,600 |
| 01 Apr 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8400 | 4.8400 | 632,400 |
| 28 Mar 2024 | 4.8800 | 4.9950 | 4.8450 | 4.9800 | 4.9800 | 904,300 |
| 27 Mar 2024 | 4.9600 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 356,300 |
| 26 Mar 2024 | 4.8700 | 4.9300 | 4.8300 | 4.9100 | 4.9100 | 647,200 |
| 25 Mar 2024 | 4.8100 | 4.9050 | 4.7600 | 4.8200 | 4.8200 | 447,200 |
| 22 Mar 2024 | 4.9100 | 4.9100 | 4.7900 | 4.8000 | 4.8000 | 557,100 |
| 21 Mar 2024 | 4.9200 | 4.9850 | 4.8800 | 4.8900 | 4.8900 | 365,400 |
| 20 Mar 2024 | 4.8600 | 4.9200 | 4.7250 | 4.8900 | 4.8900 | 454,200 |
| 19 Mar 2024 | 4.7100 | 4.8900 | 4.6300 | 4.8600 | 4.8600 | 520,200 |
| 18 Mar 2024 | 4.7100 | 4.7400 | 4.5200 | 4.7100 | 4.7100 | 614,900 |
| 15 Mar 2024 | 4.6200 | 4.7900 | 4.6100 | 4.7100 | 4.7100 | 834,600 |
| 14 Mar 2024 | 4.8700 | 4.8850 | 4.6200 | 4.6600 | 4.6600 | 597,300 |
| 13 Mar 2024 | 4.9300 | 5.0000 | 4.8750 | 4.8900 | 4.8900 | 461,300 |
| 12 Mar 2024 | 4.9000 | 4.9550 | 4.7800 | 4.9200 | 4.9200 | 609,400 |
| 11 Mar 2024 | 5.2900 | 5.3000 | 4.8950 | 4.9100 | 4.9100 | 897,400 |
| 08 Mar 2024 | 5.4700 | 5.5900 | 5.1300 | 5.3000 | 5.3000 | 1,213,500 |
| 07 Mar 2024 | 5.4900 | 5.6050 | 5.3500 | 5.5900 | 5.5900 | 750,700 |
| 06 Mar 2024 | 5.4500 | 5.4750 | 5.3300 | 5.4200 | 5.4200 | 514,500 |
| 05 Mar 2024 | 5.5800 | 5.7000 | 5.4300 | 5.4300 | 5.4300 | 980,300 |
| 04 Mar 2024 | 5.2600 | 5.5700 | 5.2600 | 5.5100 | 5.5100 | 1,490,100 |
| 01 Mar 2024 | 5.0800 | 5.2500 | 5.0700 | 5.1600 | 5.1600 | 1,137,400 |
| 29 Feb 2024 | 5.1900 | 5.2000 | 5.0100 | 5.0500 | 5.0500 | 1,925,500 |
| 28 Feb 2024 | 5.2600 | 5.3100 | 5.0300 | 5.0900 | 5.0900 | 735,000 |
| 27 Feb 2024 | 5.2800 | 5.4000 | 5.1550 | 5.3000 | 5.3000 | 584,400 |
| 26 Feb 2024 | 5.0800 | 5.4400 | 5.0700 | 5.2200 | 5.2200 | 946,400 |
| 23 Feb 2024 | 4.9200 | 5.1300 | 4.8900 | 5.1200 | 5.1200 | 954,300 |
| 22 Feb 2024 | 4.8000 | 4.9900 | 4.8000 | 4.9100 | 4.9100 | 747,400 |
| 21 Feb 2024 | 4.7800 | 4.8200 | 4.7000 | 4.8000 | 4.8000 | 596,000 |
| 20 Feb 2024 | 4.9000 | 4.9900 | 4.7300 | 4.8200 | 4.8200 | 803,500 |
| 16 Feb 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.9700 | 821,000 |
| 15 Feb 2024 | 5.0000 | 5.0500 | 4.9000 | 4.9700 | 4.9700 | 1,897,300 |
| 14 Feb 2024 | 4.8800 | 5.0350 | 4.7900 | 5.0000 | 5.0000 | 1,896,300 |
| 13 Feb 2024 | 4.8300 | 4.9700 | 4.7200 | 4.7800 | 4.7800 | 995,700 |
| 12 Feb 2024 | 4.9200 | 5.0900 | 4.8600 | 5.0000 | 5.0000 | 1,068,300 |
| 09 Feb 2024 | 4.8100 | 4.9500 | 4.7850 | 4.8800 | 4.8800 | 727,300 |
| 08 Feb 2024 | 4.7100 | 4.8060 | 4.6800 | 4.7700 | 4.7700 | 720,800 |
| 07 Feb 2024 | 4.7600 | 4.8300 | 4.6900 | 4.7300 | 4.7300 | 715,400 |
| 06 Feb 2024 | 4.6900 | 4.8000 | 4.6300 | 4.8000 | 4.8000 | 349,700 |
| 05 Feb 2024 | 4.8000 | 4.8100 | 4.5700 | 4.7100 | 4.7100 | 584,200 |
| 02 Feb 2024 | 4.9900 | 5.0990 | 4.8350 | 4.8500 | 4.8500 | 543,600 |
| 01 Feb 2024 | 5.0300 | 5.1400 | 4.9000 | 5.0600 | 5.0600 | 1,092,100 |
| 31 Jan 2024 | 5.0400 | 5.1550 | 4.9300 | 4.9400 | 4.9400 | 574,200 |
| 30 Jan 2024 | 5.0100 | 5.2900 | 5.0000 | 5.0500 | 5.0500 | 760,400 |
| 29 Jan 2024 | 4.8000 | 4.9900 | 4.7200 | 4.9900 | 4.9900 | 876,300 |
| 26 Jan 2024 | 4.9900 | 5.0100 | 4.7850 | 4.8000 | 4.8000 | 478,300 |
| 25 Jan 2024 | 5.0400 | 5.1350 | 4.9550 | 4.9800 | 4.9800 | 819,300 |
| 24 Jan 2024 | 5.1000 | 5.2790 | 4.9100 | 4.9400 | 4.9400 | 1,438,600 |
| 23 Jan 2024 | 4.6900 | 5.0880 | 4.6900 | 5.0500 | 5.0500 | 2,260,100 |
| 22 Jan 2024 | 4.4300 | 4.6100 | 4.4100 | 4.6100 | 4.6100 | 443,700 |
| 19 Jan 2024 | 4.2700 | 4.4150 | 4.2400 | 4.4100 | 4.4100 | 541,500 |
| 18 Jan 2024 | 4.4600 | 4.4700 | 4.2400 | 4.2700 | 4.2700 | 356,300 |
| 17 Jan 2024 | 4.1700 | 4.4100 | 4.1320 | 4.4100 | 4.4100 | 776,200 |
| 16 Jan 2024 | 4.2800 | 4.2800 | 4.1150 | 4.2600 | 4.2600 | 783,000 |
| 12 Jan 2024 | 4.2300 | 4.2900 | 4.1900 | 4.2700 | 4.2700 | 513,300 |
| 11 Jan 2024 | 4.2700 | 4.3000 | 4.1500 | 4.1900 | 4.1900 | 317,100 |
| 10 Jan 2024 | 4.2600 | 4.3400 | 4.2250 | 4.3000 | 4.3000 | 463,600 |
| 09 Jan 2024 | 4.3000 | 4.3600 | 4.2300 | 4.2800 | 4.2800 | 720,000 |
| 08 Jan 2024 | 4.2000 | 4.5900 | 4.1600 | 4.5100 | 4.5100 | 737,700 |
| 05 Jan 2024 | 4.3600 | 4.4050 | 4.1600 | 4.3500 | 4.3500 | 1,312,000 |
| 04 Jan 2024 | 4.3650 | 4.4600 | 4.3000 | 4.3500 | 4.3500 | 968,300 |
| 03 Jan 2024 | 4.3700 | 4.4050 | 4.2450 | 4.3700 | 4.3700 | 767,200 |
| 02 Jan 2024 | 4.6600 | 4.6600 | 4.2300 | 4.3700 | 4.3700 | 1,352,300 |
| 29 Dec 2023 | 4.8100 | 4.8100 | 4.6800 | 4.7000 | 4.7000 | 509,000 |
| 28 Dec 2023 | 4.7700 | 4.8200 | 4.6700 | 4.8200 | 4.8200 | 728,500 |
| 27 Dec 2023 | 4.8100 | 4.9000 | 4.7200 | 4.8000 | 4.8000 | 413,300 |
| 26 Dec 2023 | 4.9700 | 4.9700 | 4.7400 | 4.7800 | 4.7800 | 648,300 |
| 22 Dec 2023 | 4.7000 | 4.9000 | 4.6900 | 4.9000 | 4.9000 | 1,550,200 |
| 21 Dec 2023 | 4.5600 | 4.7000 | 4.5600 | 4.6900 | 4.6900 | 549,600 |
| 20 Dec 2023 | 4.6600 | 4.7350 | 4.5100 | 4.5200 | 4.5200 | 542,000 |
| 19 Dec 2023 | 4.6000 | 4.7300 | 4.5800 | 4.6900 | 4.6900 | 860,200 |
| 18 Dec 2023 | 4.5000 | 4.6600 | 4.4000 | 4.6000 | 4.6000 | 3,007,900 |
| 15 Dec 2023 | 4.5000 | 4.5050 | 4.3650 | 4.5000 | 4.5000 | 2,030,900 |
| 14 Dec 2023 | 4.4000 | 4.5000 | 4.2900 | 4.4500 | 4.4500 | 1,374,300 |
| 13 Dec 2023 | 4.2300 | 4.3900 | 4.2300 | 4.3600 | 4.3600 | 1,712,900 |
| 12 Dec 2023 | 4.1400 | 4.2700 | 4.1000 | 4.2200 | 4.2200 | 1,190,500 |
| 11 Dec 2023 | 4.1300 | 4.1850 | 3.9900 | 4.1300 | 4.1300 | 830,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.