Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Savara Inc. (SVRA)

Compare
3.0100
+0.1500
+(5.24%)
At close: 4:00:01 PM EDT
2.9900
-0.02
(-0.66%)
After hours: 5:21:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20252.82003.02002.81133.01003.0100825,272
Apr 1, 20252.92002.92002.70002.86002.86001,092,200
Mar 31, 20252.81002.88002.68002.77002.77001,640,600
Mar 28, 20252.85002.94002.72002.91002.9100922,600
Mar 27, 20252.68002.85002.61002.78002.78001,154,700
Mar 26, 20252.79002.79002.67502.70002.70001,004,300
Mar 25, 20252.84002.86002.74002.77002.7700938,500
Mar 24, 20252.87002.94002.74002.83002.8300634,000
Mar 21, 20252.92002.92002.68502.82002.82004,844,100
Mar 20, 20252.85002.98002.59502.86002.86004,128,100
Mar 19, 20252.81002.96502.80002.89002.89001,287,900
Mar 18, 20252.77002.86002.69002.80002.8000939,400
Mar 17, 20252.61002.82002.58002.81002.8100964,400
Mar 14, 20252.77002.94002.56502.61002.6100901,800
Mar 13, 20252.58002.92002.58002.76002.76001,245,900
Mar 12, 20252.54002.63002.50002.60002.6000794,300
Mar 11, 20252.67002.70002.50502.55002.55001,674,000
Mar 10, 20252.55002.72202.55002.66002.6600674,400
Mar 7, 20252.60002.64002.42502.60002.6000668,300
Mar 6, 20252.70002.70002.51502.60002.6000949,500
Mar 5, 20252.41002.60002.41002.60002.60001,186,200
Mar 4, 20252.30002.42002.25502.39002.39001,472,200
Mar 3, 20252.48002.49502.31002.32002.32001,203,800
Feb 28, 20252.45002.51002.40502.49002.4900977,700
Feb 27, 20252.47002.52502.43002.46002.4600473,100
Feb 26, 20252.63002.63002.44002.47002.47001,894,100
Feb 25, 20252.65002.66502.55002.56002.56001,104,800
Feb 24, 20252.70002.71502.57002.65002.6500964,200
Feb 21, 20252.72002.73002.64502.69002.6900695,900
Feb 20, 20252.80002.80002.67002.69002.6900404,700
Feb 19, 20252.84002.85002.75002.80002.8000494,400
Feb 18, 20252.81002.91002.79002.85002.8500556,700
Feb 14, 20252.85002.85502.73302.82002.8200671,600
Feb 13, 20252.79002.83002.72002.83002.8300637,600
Feb 12, 20252.69002.76002.66502.75002.7500431,500
Feb 11, 20252.78002.78002.65002.75002.7500481,600
Feb 10, 20252.74002.81502.74002.79002.7900450,900
Feb 7, 20252.84002.89002.72002.77002.7700692,800
Feb 6, 20252.84002.88002.80002.84002.8400406,800
Feb 5, 20252.85002.89002.80702.85002.8500386,800
Feb 4, 20252.81002.91002.79502.86002.8600569,800
Feb 3, 20252.63002.80502.62402.80002.8000957,400
Jan 31, 20252.83002.86002.69002.70002.7000517,400
Jan 30, 20252.70002.88002.69002.80002.80001,176,700
Jan 29, 20252.70002.73002.59002.67002.6700636,300
Jan 28, 20252.68002.74502.61002.72002.7200563,700
Jan 27, 20252.74002.84002.67502.68002.6800558,200
Jan 24, 20252.86002.87002.64002.75002.75001,386,100
Jan 23, 20252.77002.91502.72302.88002.8800640,000
Jan 22, 20252.80002.87002.69502.77002.77003,256,400
Jan 21, 20252.96002.96002.74002.80002.8000915,700
Jan 17, 20252.94002.95002.74002.93002.9300985,600
Jan 16, 20253.10003.13502.88002.91002.9100920,300
Jan 15, 20252.80003.11002.76003.09003.09001,483,500
Jan 14, 20252.81002.84002.67902.72002.72001,656,300
Jan 13, 20252.78002.81002.60002.79002.79001,198,700
Jan 10, 20252.99003.01002.76002.78002.78001,223,400
Jan 8, 20253.05003.12503.02003.04003.0400574,600
Jan 7, 20253.04003.10002.99003.05003.0500910,100
Jan 6, 20253.15003.15003.02003.05003.0500631,700
Jan 3, 20253.09003.15503.08003.14003.1400547,700
Jan 2, 20253.11003.11003.00503.07003.0700713,000
Dec 31, 20243.11003.12003.02003.07003.0700390,300
Dec 30, 20243.09003.21003.07003.08003.0800466,000
Dec 27, 20243.25003.29003.09003.15003.1500729,500
Dec 26, 20243.15003.29003.14003.28003.2800382,900
Dec 24, 20243.23003.28003.16003.20003.20001,036,300
Dec 23, 20243.24003.32003.12503.25003.25001,787,300
Dec 20, 20243.20003.32503.12003.23003.23002,253,300
Dec 19, 20243.09003.35503.07003.23003.23001,310,900
Dec 18, 20243.24003.25002.99003.02003.0200693,300
Dec 17, 20243.18003.27003.18003.22003.2200671,900
Dec 16, 20243.18003.39503.18003.26003.2600846,100
Dec 13, 20243.35003.37003.18503.21003.21003,170,800
Dec 12, 20243.48003.58003.24003.35003.35001,248,200
Dec 11, 20243.35003.53003.31003.49003.4900617,000
Dec 10, 20243.55003.58003.34503.36003.3600470,400
Dec 9, 20243.74003.80003.55003.56003.5600534,900
Dec 6, 20243.63003.82503.61003.72003.72002,140,000
Dec 5, 20243.40003.62003.35003.60003.60002,850,500
Dec 4, 20243.51003.66003.42003.43003.43002,177,400
Dec 3, 20243.28003.51503.28003.51003.51002,718,000
Dec 2, 20243.33003.45003.21003.30503.30502,872,700
Nov 29, 20243.51003.52803.34003.36003.3600443,400
Nov 27, 20243.46003.53003.42003.47003.4700641,400
Nov 26, 20243.41003.48003.38003.46003.4600836,000
Nov 25, 20243.37003.49003.37003.41003.4100909,800
Nov 22, 20243.23003.44003.22003.36003.3600994,400
Nov 21, 20243.17003.30003.15003.24003.24001,633,000
Nov 20, 20242.99003.18502.94003.13003.13006,090,400
Nov 19, 20242.96003.01002.84002.94002.94002,280,600
Nov 18, 20242.95003.00002.81502.96002.96003,718,100
Nov 15, 20243.21003.22502.83002.98002.98003,586,600
Nov 14, 20243.28003.35003.09003.19003.19001,608,400
Nov 13, 20243.67003.87003.24503.25003.25003,176,500
Nov 12, 20244.14004.29503.79003.83003.83001,050,200
Nov 11, 20243.99004.11003.95004.07004.0700901,300
Nov 8, 20244.10004.17003.95003.97003.97001,306,400
Nov 7, 20243.83004.24503.75004.02004.02002,755,100
Nov 6, 20243.65003.90003.61003.82003.82001,498,500
Nov 5, 20243.70003.75003.50003.62003.6200773,500
Nov 4, 20243.57003.73003.51003.70003.70001,509,700
Nov 1, 20243.66003.76003.55003.60003.60001,018,900
Oct 31, 20243.60003.66503.57003.63503.6350756,900
Oct 30, 20243.66003.79003.63003.64003.6400926,900
Oct 29, 20243.51003.69003.49003.68003.68003,925,100
Oct 28, 20243.53003.58503.44003.52003.52001,192,300
Oct 25, 20243.34003.53003.28003.48003.48001,484,400
Oct 24, 20243.41003.47203.31503.34003.3400660,200
Oct 23, 20243.43003.49003.31003.41003.41001,174,700
Oct 22, 20243.52003.59003.38003.46003.4600893,200
Oct 21, 20243.73003.80003.54003.57003.5700816,500
Oct 18, 20243.65003.80503.54503.76003.76001,542,400
Oct 17, 20243.72003.74003.63003.65003.6500560,600
Oct 16, 20243.66003.74003.58503.74003.7400709,700
Oct 15, 20243.67003.75003.59503.65003.6500501,400
Oct 14, 20243.74003.78003.62003.66003.6600432,800
Oct 11, 20243.63003.77503.55503.77003.7700694,700
Oct 10, 20243.60003.72903.55503.60003.6000633,000
Oct 9, 20243.77003.82003.60003.65003.6500857,300
Oct 8, 20243.71003.86003.70003.78003.7800508,600
Oct 7, 20243.85003.85503.69503.74003.7400909,700
Oct 4, 20243.81003.93003.73003.82003.8200888,800
Oct 3, 20243.85003.95003.81003.81003.8100849,300
Oct 2, 20243.94003.96003.76503.90003.90001,359,600
Oct 1, 20244.20004.23003.93003.99003.99002,369,500
Sep 30, 20244.26004.31504.20004.24004.2400906,600
Sep 27, 20244.30004.33004.20004.24004.2400753,100
Sep 26, 20244.16004.24004.08004.24004.2400741,900
Sep 25, 20244.42004.47004.14004.15004.1500751,600
Sep 24, 20244.66504.66504.30004.42004.42001,883,900
Sep 23, 20244.48004.70004.41504.61004.61001,610,200
Sep 20, 20244.62004.64004.44004.49004.49005,386,500
Sep 19, 20244.52004.69504.41504.64004.64001,003,900
Sep 18, 20244.45004.58004.37004.44004.4400689,600
Sep 17, 20244.35004.45504.30004.43004.4300817,800
Sep 16, 20244.22004.47504.14004.32004.32001,459,100
Sep 13, 20244.25004.30004.18004.20004.2000657,900
Sep 12, 20244.29004.33004.15504.24004.2400628,300
Sep 11, 20244.37004.44004.29504.32004.3200688,500
Sep 10, 20244.27004.42004.24504.40004.4000510,300
Sep 9, 20244.36004.58004.22004.26004.26001,360,800
Sep 6, 20244.55004.64004.35004.42004.42001,039,400
Sep 5, 20244.40004.54004.35004.54004.5400583,700
Sep 4, 20244.18004.50004.14004.41004.4100594,700
Sep 3, 20244.24004.30004.14004.21004.21001,061,100
Aug 30, 20244.24004.31004.16504.27004.27001,079,300
Aug 29, 20244.21004.40504.21004.22004.22001,327,400
Aug 28, 20244.32004.42004.20004.21004.21001,111,400
Aug 27, 20244.29004.39004.20004.32004.3200944,300
Aug 26, 20244.45004.45004.28504.33004.3300520,800
Aug 23, 20244.41004.54004.34004.37004.3700784,300
Aug 22, 20244.48004.54004.39004.41004.4100382,400
Aug 21, 20244.50004.59004.37004.48004.4800544,600
Aug 20, 20244.45004.53004.38004.50004.5000598,500
Aug 19, 20244.36004.45504.22004.45004.4500926,800
Aug 16, 20244.50004.53004.30004.35004.3500733,600
Aug 15, 20244.37004.52004.15004.51004.51001,100,200
Aug 14, 20244.20004.34004.09504.26004.26007,151,500
Aug 13, 20244.20004.21504.00004.14004.1400896,600
Aug 12, 20244.00004.16503.99004.10004.1000607,300
Aug 9, 20244.05004.18003.96003.98003.9800489,400
Aug 8, 20244.01004.08003.92004.05004.0500910,900
Aug 7, 20244.32004.35003.88504.00004.0000817,700
Aug 6, 20243.96004.25003.92004.18004.1800795,000
Aug 5, 20243.93004.09503.83003.96003.9600993,200
Aug 2, 20244.37004.37004.15504.16004.1600747,400
Aug 1, 20244.66004.74004.51004.54004.54001,279,100
Jul 31, 20244.26004.68004.19504.60004.60001,493,800
Jul 30, 20244.44004.50004.26004.26004.2600640,400
Jul 29, 20244.44004.54004.35504.40004.4000815,500
Jul 26, 20244.62004.71904.42004.46004.4600624,500
Jul 25, 20244.52004.68004.51004.58004.5800556,300
Jul 24, 20244.45004.72504.37004.51004.51001,028,900
Jul 23, 20244.57004.65004.45004.46004.4600891,400
Jul 22, 20244.44004.64504.43004.62004.6200986,900
Jul 19, 20244.63004.74804.46004.47004.4700989,200
Jul 18, 20244.78004.87504.60504.71004.71001,351,400
Jul 17, 20244.87004.87004.66004.78004.78001,507,000
Jul 16, 20244.99005.00004.81504.96004.96001,221,000
Jul 15, 20244.91005.02504.87004.95004.95001,259,200
Jul 12, 20245.00005.11004.83004.89004.89001,902,800
Jul 11, 20244.91005.09004.83005.07005.07001,449,400
Jul 10, 20244.85004.90004.69004.83004.8300724,500
Jul 9, 20244.56004.85004.49004.84004.8400968,200
Jul 8, 20244.46004.64004.46004.57004.5700899,000
Jul 5, 20244.31004.45004.30004.43004.43001,486,100
Jul 3, 20244.28004.45004.27104.33004.3300747,300
Jul 2, 20244.56004.69004.29004.30004.30002,178,100
Jul 1, 20244.08004.74004.03204.64004.64005,397,700
Jun 28, 20244.02004.15003.94304.03004.03009,177,500
Jun 27, 20243.85004.02503.76003.81003.81003,244,600
Jun 26, 20244.42004.51003.37503.84003.840027,588,500
Jun 25, 20243.66003.85003.54003.80003.80001,144,300
Jun 24, 20243.97003.97003.58003.66003.66002,231,500
Jun 21, 20243.74003.97003.67003.88003.88003,520,000
Jun 20, 20243.81003.84003.71503.72003.7200855,000
Jun 18, 20243.85003.93003.78003.83003.8300896,900
Jun 17, 20244.13004.15003.85003.87003.87001,170,800
Jun 14, 20244.00004.11003.93504.08004.0800681,200
Jun 13, 20244.07004.18003.95004.06004.0600594,700
Jun 12, 20244.22004.30003.99504.04004.0400667,300
Jun 11, 20244.10004.17003.97004.11004.1100843,300
Jun 10, 20243.92004.21503.89504.17004.1700491,100
Jun 7, 20244.02004.02503.86003.96003.96001,152,400
Jun 6, 20244.24004.24003.98004.02004.0200510,500
Jun 5, 20244.06004.24004.00004.24004.2400588,100
Jun 4, 20244.05004.05003.84004.02004.02001,144,100
Jun 3, 20244.05004.12503.94004.05004.05001,799,700
May 31, 20244.12004.26004.02004.09004.09002,285,600
May 30, 20244.16004.26004.08004.11004.1100756,400
May 29, 20244.10004.16504.00004.15004.15001,005,500
May 28, 20244.13004.17004.00004.15004.15001,085,300
May 24, 20244.20004.27004.07504.08004.0800718,900
May 23, 20244.37004.41004.12004.17004.1700944,500
May 22, 20244.37004.45504.28504.33004.3300779,700
May 21, 20244.22004.33004.20004.30004.3000888,200
May 20, 20244.47004.50004.15004.17004.17001,353,300
May 17, 20244.75004.82004.45004.48004.4800827,400
May 16, 20244.77004.84004.70004.72004.7200457,600
May 15, 20244.87004.98004.82004.83004.8300669,300
May 14, 20244.61004.85504.61004.81004.8100685,300
May 13, 20244.64004.74504.58004.59004.5900699,800
May 10, 20244.91005.00004.56204.65504.6550980,000
May 9, 20244.99005.09504.95505.07005.0700587,800
May 8, 20245.19005.26504.84504.99004.99001,452,500
May 7, 20244.95005.31004.93005.26005.26001,132,700
May 6, 20244.74004.95004.73004.95004.9500878,700
May 3, 20244.78004.81004.65504.70504.7050630,600
May 2, 20244.98005.00004.60504.68004.68001,406,900
May 1, 20244.68005.15504.58004.95004.95002,608,600
Apr 30, 20244.57004.68804.52004.58004.5800592,000
Apr 29, 20244.44004.66004.44004.61004.6100541,000
Apr 26, 20244.48004.51004.36504.41004.4100411,700
Apr 25, 20244.21004.46004.06004.45004.45001,253,400
Apr 24, 20244.66004.72004.24004.24004.24001,002,200
Apr 23, 20244.68004.78004.63004.69004.6900495,700
Apr 22, 20244.89005.01004.69004.70004.7000684,900
Apr 19, 20244.75004.82504.63004.81004.8100875,800
Apr 18, 20244.95005.00504.79004.79004.79001,204,800
Apr 17, 20245.16005.20004.92004.96004.96002,063,500
Apr 16, 20245.00005.30004.91405.16005.16002,143,900
Apr 15, 20245.01005.14504.88505.04005.04001,857,100
Apr 12, 20245.31005.33004.99005.07005.07001,174,800
Apr 11, 20244.77005.34004.77005.34005.34001,675,700
Apr 10, 20244.72004.80504.68004.74004.7400544,000
Apr 9, 20244.74004.92504.64004.90004.9000380,600
Apr 8, 20244.79004.79004.66504.68004.6800355,100
Apr 5, 20244.59004.82004.52004.78004.7800376,000
Apr 4, 20244.81004.85004.59004.61004.6100378,200
Apr 3, 20244.65004.82004.60004.79004.7900371,600

Related Tickers

THAR Tharimmune, Inc.
1.2900
-1.53%
 
CMPX Compass Therapeutics, Inc.
1.6900
-24.55%
 
KROS Keros Therapeutics, Inc.
10.04
+5.13%
 
PHGE BiomX Inc.
0.6290
+27.59%
 
AARD Aardvark Therapeutics, Inc. Common Stock
9.35
+12.79%
 
TECX Tectonic Therapeutic, Inc.
17.89
+6.24%
 
EWTX Edgewise Therapeutics, Inc.
15.52
-22.90%
 
TARS Tarsus Pharmaceuticals, Inc.
51.49
+5.25%
 
VERA Vera Therapeutics, Inc.
23.59
+7.13%
 
SPRO Spero Therapeutics, Inc.
0.7060
+1.73%