NasdaqCM - Delayed Quote USD
SaverOne 2014 Ltd. (SVRE)
2.8300
-0.4100
(-12.65%)
At close: June 13 at 4:00:00 PM EDT
2.9900
+0.12
+(4.18%)
Pre-Market: 4:24:07 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.0500 | 3.0787 | 2.6800 | 2.8300 | 2.8300 | 112,614 |
| Jun 12, 2025 | 3.1800 | 3.7790 | 3.1697 | 3.2400 | 3.2400 | 330,117 |
| Jun 11, 2025 | 1:3 Stock Splits | |||||
| Jun 11, 2025 | 2.9200 | 4.3200 | 2.8100 | 3.3000 | 3.3000 | 1,238,120 |
| Jun 10, 2025 | 3.0300 | 3.1800 | 2.7900 | 2.8941 | 2.8941 | 2,522,435 |
| Jun 9, 2025 | 3.5400 | 3.5400 | 3.0000 | 3.2700 | 3.2700 | 3,978,096 |
| Jun 6, 2025 | 3.4200 | 3.6600 | 3.3600 | 3.6000 | 3.6000 | 26,036 |
| Jun 5, 2025 | 3.7200 | 3.7221 | 3.3300 | 3.3900 | 3.3900 | 34,090 |
| Jun 4, 2025 | 4.0200 | 4.0200 | 3.5700 | 3.7350 | 3.7350 | 34,594 |
| Jun 3, 2025 | 3.7500 | 4.0800 | 3.6000 | 4.0200 | 4.0200 | 14,488 |
| Jun 2, 2025 | 3.6900 | 3.7500 | 3.6477 | 3.7500 | 3.7500 | 3,648 |
| May 30, 2025 | 3.7500 | 3.7800 | 3.5100 | 3.7500 | 3.7500 | 15,204 |
| May 29, 2025 | 3.9900 | 3.9900 | 3.6900 | 3.9600 | 3.9600 | 15,776 |
| May 28, 2025 | 4.2000 | 4.2000 | 3.8400 | 3.9930 | 3.9930 | 16,687 |
| May 27, 2025 | 3.9450 | 4.2000 | 3.8400 | 4.1997 | 4.1997 | 17,554 |
| May 23, 2025 | 3.9000 | 4.0500 | 3.8700 | 4.0500 | 4.0500 | 3,040 |
| May 22, 2025 | 4.1700 | 4.1700 | 4.0500 | 4.0908 | 4.0908 | 9,187 |
| May 21, 2025 | 4.1400 | 4.2384 | 4.0104 | 4.1700 | 4.1700 | 6,132 |
| May 20, 2025 | 4.0800 | 4.2600 | 3.9900 | 4.1100 | 4.1100 | 12,798 |
| May 19, 2025 | 3.9000 | 4.1697 | 3.6000 | 3.9600 | 3.9600 | 22,367 |
| May 16, 2025 | 4.1400 | 4.2900 | 3.9900 | 4.0800 | 4.0800 | 18,391 |
| May 15, 2025 | 4.7700 | 4.7700 | 4.0500 | 4.2900 | 4.2900 | 80,426 |
| May 14, 2025 | 4.8000 | 5.9400 | 4.3500 | 5.4900 | 5.4900 | 494,820 |
| May 13, 2025 | 5.1618 | 5.2350 | 4.6512 | 4.7577 | 4.7577 | 31,589 |
| May 12, 2025 | 5.2500 | 5.3400 | 4.9800 | 5.1450 | 5.1450 | 19,908 |
| May 9, 2025 | 5.1600 | 5.4120 | 4.9086 | 5.0295 | 5.0295 | 7,401 |
| May 8, 2025 | 5.3400 | 5.8197 | 5.0100 | 5.1000 | 5.1000 | 20,626 |
| May 7, 2025 | 5.7000 | 5.7354 | 5.1600 | 5.1600 | 5.1600 | 12,479 |
| May 6, 2025 | 6.0900 | 6.0900 | 5.5200 | 5.6700 | 5.6700 | 9,888 |
| May 5, 2025 | 6.0900 | 6.5097 | 5.8500 | 5.8800 | 5.8800 | 22,462 |
| May 2, 2025 | 6.3600 | 6.8400 | 6.1524 | 6.5700 | 6.5700 | 93,873 |
| May 1, 2025 | 6.5100 | 7.5102 | 6.2730 | 6.5400 | 6.5400 | 99,484 |
| Apr 30, 2025 | 6.1215 | 6.6000 | 6.0000 | 6.1551 | 6.1551 | 24,055 |
| Apr 29, 2025 | 6.1800 | 6.5997 | 6.0900 | 6.2700 | 6.2700 | 9,476 |
| Apr 28, 2025 | 6.0600 | 6.3327 | 5.9400 | 6.1800 | 6.1800 | 7,235 |
| Apr 25, 2025 | 6.5100 | 7.4649 | 5.7000 | 6.2400 | 6.2400 | 84,567 |
| Apr 24, 2025 | 6.4503 | 7.1685 | 6.4500 | 6.8400 | 6.8400 | 64,874 |
| Apr 23, 2025 | 6.3000 | 6.5844 | 6.2754 | 6.4500 | 6.4500 | 8,637 |
| Apr 22, 2025 | 6.0948 | 6.3300 | 6.0600 | 6.1200 | 6.1200 | 15,766 |
| Apr 21, 2025 | 5.9100 | 6.3900 | 5.8503 | 6.0300 | 6.0300 | 23,081 |
| Apr 17, 2025 | 6.2100 | 6.2100 | 5.7300 | 6.1200 | 6.1200 | 21,769 |
| Apr 16, 2025 | 6.9000 | 7.6200 | 5.7000 | 6.0303 | 6.0303 | 112,644 |
| Apr 15, 2025 | 6.2703 | 7.0800 | 6.2400 | 6.9300 | 6.9300 | 27,857 |
| Apr 14, 2025 | 6.8400 | 6.9576 | 6.2499 | 6.5400 | 6.5400 | 30,256 |
| Apr 11, 2025 | 6.4500 | 7.4700 | 5.5800 | 6.4200 | 6.4200 | 61,184 |
| Apr 10, 2025 | 6.1200 | 7.2285 | 6.0600 | 6.4200 | 6.4200 | 72,451 |
| Apr 9, 2025 | 7.2300 | 8.9700 | 7.2000 | 7.6500 | 7.6500 | 181,166 |
| Apr 8, 2025 | 10.2000 | 11.9400 | 4.6215 | 10.8300 | 10.8300 | 6,775,566 |
| Apr 7, 2025 | 8.1000 | 10.7100 | 7.7109 | 9.7200 | 9.7200 | 990,190 |
| Apr 4, 2025 | 9.3000 | 9.3000 | 7.9200 | 8.3400 | 8.3400 | 7,230 |
| Apr 3, 2025 | 10.7700 | 10.8900 | 9.2400 | 9.4200 | 9.4200 | 20,171 |
| Apr 2, 2025 | 9.7500 | 11.8500 | 9.7500 | 10.8600 | 10.8600 | 16,287 |
| Apr 1, 2025 | 9.0300 | 9.8700 | 9.0300 | 9.6300 | 9.6300 | 5,440 |
| Mar 31, 2025 | 9.6600 | 9.6600 | 8.8824 | 9.0000 | 9.0000 | 5,116 |
| Mar 28, 2025 | 9.7200 | 9.8940 | 9.5700 | 9.6450 | 9.6450 | 1,515 |
| Mar 27, 2025 | 10.6200 | 10.6200 | 10.0500 | 10.0500 | 10.0500 | 1,667 |
| Mar 26, 2025 | 11.7000 | 11.7000 | 10.5000 | 10.5000 | 10.5000 | 2,866 |
| Mar 25, 2025 | 12.0900 | 12.0900 | 11.4000 | 11.4300 | 11.4300 | 1,871 |
| Mar 24, 2025 | 13.0500 | 13.3500 | 10.8903 | 11.7300 | 11.7300 | 16,177 |
| Mar 21, 2025 | 13.3899 | 13.3899 | 12.9000 | 13.1082 | 13.1082 | 2,115 |
| Mar 20, 2025 | 13.8000 | 13.8000 | 13.0200 | 13.5411 | 13.5411 | 2,695 |
| Mar 19, 2025 | 13.8000 | 14.5197 | 13.3590 | 13.8000 | 13.8000 | 4,200 |
| Mar 18, 2025 | 14.7480 | 14.9100 | 14.1000 | 14.1000 | 14.1000 | 834 |
| Mar 17, 2025 | 15.4800 | 15.4800 | 14.1000 | 14.1000 | 14.1000 | 15,611 |
| Mar 14, 2025 | 15.7287 | 16.3362 | 14.9700 | 15.6000 | 15.6000 | 4,479 |
| Mar 13, 2025 | 14.4900 | 14.9697 | 14.4900 | 14.9091 | 14.9091 | 300 |
| Mar 12, 2025 | 14.9997 | 15.0000 | 14.6403 | 14.9700 | 14.9700 | 2,271 |
| Mar 11, 2025 | 14.7600 | 14.8500 | 14.4639 | 14.8050 | 14.8050 | 2,551 |
| Mar 10, 2025 | 15.0600 | 15.1497 | 14.7900 | 15.0750 | 15.0750 | 1,610 |
| Mar 7, 2025 | 14.6445 | 15.2700 | 14.1000 | 15.2700 | 15.2700 | 4,070 |
| Mar 6, 2025 | 14.4150 | 14.7150 | 13.8516 | 14.4450 | 14.4450 | 1,943 |
| Mar 5, 2025 | 13.7100 | 14.3925 | 13.7100 | 14.2479 | 14.2479 | 1,461 |
| Mar 4, 2025 | 13.5600 | 14.0400 | 13.5351 | 13.7745 | 13.7745 | 3,423 |
| Mar 3, 2025 | 15.0900 | 15.1797 | 13.6500 | 13.6500 | 13.6500 | 8,228 |
| Feb 28, 2025 | 13.4100 | 14.9400 | 13.4100 | 14.8200 | 14.8200 | 9,659 |
| Feb 27, 2025 | 13.2000 | 13.9200 | 13.1400 | 13.4100 | 13.4100 | 6,910 |
| Feb 26, 2025 | 12.6600 | 13.1100 | 12.6600 | 13.1100 | 13.1100 | 3,909 |
| Feb 25, 2025 | 12.3300 | 13.5750 | 12.3000 | 12.3600 | 12.3600 | 9,222 |
| Feb 24, 2025 | 12.9300 | 12.9300 | 11.7900 | 12.3900 | 12.3900 | 18,308 |
| Feb 21, 2025 | 1:13.333333 Stock Splits | |||||
| Feb 21, 2025 | 12.5400 | 13.8900 | 11.5200 | 12.3300 | 12.3300 | 29,910 |
| Feb 20, 2025 | 15.3000 | 15.3000 | 12.0400 | 12.7960 | 12.7960 | 26,121 |
| Feb 19, 2025 | 16.0400 | 16.8000 | 14.2000 | 14.9880 | 14.9880 | 24,896 |
| Feb 18, 2025 | 19.6000 | 19.6000 | 16.4040 | 17.2000 | 17.2000 | 23,397 |
| Feb 14, 2025 | 18.8000 | 22.0000 | 17.4000 | 18.8800 | 18.8800 | 20,615 |
| Feb 13, 2025 | 15.8800 | 19.0800 | 15.2000 | 19.0000 | 19.0000 | 14,714 |
| Feb 12, 2025 | 16.5000 | 17.1360 | 16.0800 | 16.4400 | 16.4400 | 1,870 |
| Feb 11, 2025 | 16.7600 | 17.2000 | 15.6000 | 17.1560 | 17.1560 | 2,476 |
| Feb 10, 2025 | 16.0880 | 17.2000 | 15.6000 | 16.4480 | 16.4480 | 2,601 |
| Feb 7, 2025 | 15.7200 | 17.1960 | 14.8000 | 16.0640 | 16.0640 | 5,930 |
| Feb 6, 2025 | 17.2000 | 17.8320 | 16.1440 | 16.4600 | 16.4600 | 5,310 |
| Feb 5, 2025 | 15.1160 | 17.6000 | 13.8000 | 17.0000 | 17.0000 | 128,847 |
| Feb 4, 2025 | 22.8000 | 23.5880 | 14.4400 | 15.0760 | 15.0760 | 89,603 |
| Feb 3, 2025 | 20.3200 | 25.4680 | 20.0200 | 21.2400 | 21.2400 | 40,837 |
| Jan 31, 2025 | 22.4040 | 22.8200 | 20.4000 | 20.9560 | 20.9560 | 8,189 |
| Jan 30, 2025 | 24.1080 | 25.3560 | 19.2080 | 22.2040 | 22.2040 | 22,273 |
| Jan 29, 2025 | 32.4000 | 32.6920 | 31.6000 | 32.0000 | 32.0000 | 2,642 |
| Jan 28, 2025 | 32.9760 | 33.0440 | 31.7080 | 32.3960 | 32.3960 | 2,666 |
| Jan 27, 2025 | 32.8000 | 33.5960 | 31.6000 | 32.4640 | 32.4640 | 7,411 |
| Jan 24, 2025 | 33.1120 | 34.8000 | 32.8040 | 33.4040 | 33.4040 | 3,235 |
| Jan 23, 2025 | 33.8420 | 34.0000 | 32.1200 | 33.9920 | 33.9920 | 3,504 |
| Jan 22, 2025 | 34.4640 | 34.6240 | 33.2000 | 34.0000 | 34.0000 | 2,343 |
| Jan 21, 2025 | 36.0000 | 37.1960 | 34.0160 | 36.0000 | 36.0000 | 1,293 |
| Jan 17, 2025 | 35.3240 | 36.0000 | 33.7600 | 35.1680 | 35.1680 | 1,054 |
| Jan 16, 2025 | 36.0000 | 37.2000 | 34.4040 | 34.8040 | 34.8040 | 1,765 |
| Jan 15, 2025 | 34.7560 | 37.6000 | 32.8872 | 35.7200 | 35.7200 | 3,081 |
| Jan 14, 2025 | 33.6000 | 35.2000 | 32.2160 | 33.4240 | 33.4240 | 2,718 |
| Jan 13, 2025 | 33.0720 | 34.3120 | 32.0000 | 33.0240 | 33.0240 | 6,445 |
| Jan 10, 2025 | 34.4000 | 34.6920 | 32.0400 | 32.8560 | 32.8560 | 5,886 |
| Jan 8, 2025 | 37.0320 | 37.2000 | 32.9480 | 35.6880 | 35.6880 | 9,444 |
| Jan 7, 2025 | 39.2000 | 39.6000 | 37.0080 | 37.0160 | 37.0160 | 6,256 |
| Jan 6, 2025 | 40.0000 | 40.8000 | 37.2000 | 38.2680 | 38.2680 | 10,431 |
| Jan 3, 2025 | 40.4000 | 41.2000 | 38.4000 | 39.8600 | 39.8600 | 14,571 |
| Jan 2, 2025 | 40.8000 | 42.0000 | 37.6160 | 41.2000 | 41.2000 | 14,112 |
| Dec 31, 2024 | 40.0000 | 41.6000 | 39.2000 | 40.0000 | 40.0000 | 12,095 |
| Dec 30, 2024 | 44.0000 | 44.0000 | 36.0360 | 41.6000 | 41.6000 | 46,189 |
| Dec 27, 2024 | 49.2000 | 52.8000 | 41.2000 | 44.0000 | 44.0000 | 84,271 |
| Dec 26, 2024 | 43.6000 | 44.8000 | 39.6000 | 42.0000 | 42.0000 | 34,014 |
| Dec 24, 2024 | 36.8000 | 63.6000 | 35.3120 | 63.2000 | 63.2000 | 49,678 |
| Dec 23, 2024 | 39.5600 | 39.5600 | 35.6000 | 38.7200 | 38.7200 | 6,172 |
| Dec 20, 2024 | 40.0000 | 45.6000 | 39.2000 | 41.1760 | 41.1760 | 8,232 |
| Dec 19, 2024 | 34.9440 | 40.4000 | 34.8000 | 38.8000 | 38.8000 | 5,383 |
| Dec 18, 2024 | 35.2400 | 37.9960 | 34.8000 | 35.9600 | 35.9600 | 404 |
| Dec 17, 2024 | 36.2040 | 36.9000 | 34.8040 | 35.6800 | 35.6800 | 2,133 |
| Dec 16, 2024 | 39.4000 | 39.4000 | 35.7200 | 38.0000 | 38.0000 | 2,417 |
| Dec 13, 2024 | 41.2000 | 42.0000 | 39.4080 | 40.4000 | 40.4000 | 1,917 |
| Dec 12, 2024 | 42.4000 | 43.5800 | 40.4000 | 42.0000 | 42.0000 | 4,225 |
| Dec 11, 2024 | 42.4000 | 44.0000 | 39.2000 | 40.8000 | 40.8000 | 4,785 |
| Dec 10, 2024 | 44.0000 | 44.5520 | 40.4000 | 41.2000 | 41.2000 | 4,046 |
| Dec 9, 2024 | 45.9480 | 46.0000 | 40.4000 | 43.0000 | 43.0000 | 7,442 |
| Dec 6, 2024 | 42.4000 | 43.6000 | 40.8000 | 41.6640 | 41.6640 | 2,792 |
| Dec 5, 2024 | 45.2000 | 46.4000 | 42.0000 | 43.2000 | 43.2000 | 7,826 |
| Dec 4, 2024 | 43.6440 | 48.0000 | 42.8000 | 44.4000 | 44.4000 | 13,489 |
| Dec 3, 2024 | 47.9440 | 48.0000 | 42.8000 | 43.8000 | 43.8000 | 3,082 |
| Dec 2, 2024 | 43.6000 | 45.2000 | 42.8000 | 45.2000 | 45.2000 | 1,172 |
| Nov 29, 2024 | 46.0000 | 46.7960 | 42.8000 | 42.8000 | 42.8000 | 1,199 |
| Nov 27, 2024 | 42.7960 | 48.0000 | 40.4000 | 44.8000 | 44.8000 | 2,690 |
| Nov 26, 2024 | 45.2000 | 45.2000 | 41.6000 | 42.8000 | 42.8000 | 1,044 |
| Nov 25, 2024 | 45.6000 | 47.6000 | 44.4000 | 46.0000 | 46.0000 | 2,213 |
| Nov 22, 2024 | 42.8000 | 45.1960 | 41.2000 | 45.1960 | 45.1960 | 971 |
| Nov 21, 2024 | 46.0000 | 47.6000 | 40.0000 | 42.8000 | 42.8000 | 3,990 |
| Nov 20, 2024 | 46.0000 | 47.9960 | 45.2000 | 45.2000 | 45.2000 | 2,631 |
| Nov 19, 2024 | 47.2000 | 51.2000 | 43.6000 | 49.6000 | 49.6000 | 34,620 |
| Nov 18, 2024 | 50.8000 | 51.8200 | 48.8000 | 50.6160 | 50.6160 | 757 |
| Nov 15, 2024 | 51.6000 | 52.7600 | 50.4000 | 51.4556 | 51.4556 | 612 |
| Nov 14, 2024 | 53.2000 | 54.8000 | 50.4000 | 52.4000 | 52.4000 | 1,143 |
| Nov 13, 2024 | 54.4000 | 58.0000 | 49.6000 | 55.5600 | 55.5600 | 11,238 |
| Nov 12, 2024 | 58.8000 | 63.9960 | 57.2000 | 60.0000 | 60.0000 | 1,217 |
| Nov 11, 2024 | 56.8000 | 58.8000 | 54.8000 | 58.7360 | 58.7360 | 1,401 |
| Nov 8, 2024 | 58.4000 | 58.8000 | 56.0040 | 58.0000 | 58.0000 | 991 |
| Nov 7, 2024 | 60.8000 | 61.9640 | 58.4000 | 58.4000 | 58.4000 | 516 |
| Nov 6, 2024 | 62.8000 | 63.6000 | 57.2000 | 59.2000 | 59.2000 | 1,831 |
| Nov 5, 2024 | 60.0000 | 62.8000 | 57.2000 | 61.6000 | 61.6000 | 2,179 |
| Nov 4, 2024 | 56.0000 | 59.2000 | 55.6000 | 59.0040 | 59.0040 | 2,367 |
| Nov 1, 2024 | 57.2000 | 58.4000 | 54.4040 | 56.0000 | 56.0000 | 1,743 |
| Oct 31, 2024 | 65.2000 | 65.2000 | 56.4000 | 57.6000 | 57.6000 | 3,063 |
| Oct 30, 2024 | 63.2000 | 64.8000 | 60.8000 | 62.4000 | 62.4000 | 1,671 |
| Oct 29, 2024 | 70.0000 | 70.0000 | 60.4000 | 62.0000 | 62.0000 | 7,155 |
| Oct 28, 2024 | 1:18 Stock Splits | |||||
| Oct 28, 2024 | 66.0000 | 78.4000 | 60.4000 | 71.6000 | 71.6000 | 33,040 |
| Oct 25, 2024 | 63.9360 | 64.0080 | 55.4400 | 58.1040 | 58.1040 | 5,753 |
| Oct 24, 2024 | 60.3360 | 66.6000 | 59.1120 | 62.7120 | 62.7120 | 16,604 |
| Oct 23, 2024 | 93.6000 | 106.5600 | 93.6000 | 104.8320 | 104.8320 | 34,855 |
| Oct 22, 2024 | 86.4000 | 94.9680 | 84.6000 | 93.2400 | 93.2400 | 8,580 |
| Oct 21, 2024 | 85.9680 | 88.5600 | 81.0000 | 86.4000 | 86.4000 | 5,856 |
| Oct 18, 2024 | 87.8400 | 91.4400 | 85.5360 | 85.9680 | 85.9680 | 2,790 |
| Oct 17, 2024 | 88.4160 | 88.5600 | 84.0240 | 87.8400 | 87.8400 | 3,945 |
| Oct 16, 2024 | 92.1600 | 94.2480 | 88.4160 | 91.8000 | 91.8000 | 1,727 |
| Oct 15, 2024 | 93.3120 | 94.1400 | 88.4880 | 90.9360 | 90.9360 | 3,141 |
| Oct 14, 2024 | 97.2000 | 97.2000 | 92.1600 | 94.2480 | 94.2480 | 3,009 |
| Oct 11, 2024 | 94.1040 | 99.3600 | 94.1040 | 99.3600 | 99.3600 | 6,925 |
| Oct 10, 2024 | 93.6000 | 97.1280 | 92.1600 | 94.1040 | 94.1040 | 2,363 |
| Oct 9, 2024 | 100.8000 | 100.8000 | 92.1600 | 97.2000 | 97.2000 | 3,643 |
| Oct 8, 2024 | 96.7680 | 101.8800 | 93.3840 | 96.3360 | 96.3360 | 2,349 |
| Oct 7, 2024 | 93.6000 | 96.8400 | 91.4400 | 96.7680 | 96.7680 | 1,542 |
| Oct 4, 2024 | 94.3200 | 96.9840 | 92.2320 | 94.2480 | 94.2480 | 1,097 |
| Oct 3, 2024 | 91.0800 | 97.9200 | 88.7040 | 94.9320 | 94.9320 | 2,745 |
| Oct 2, 2024 | 93.9600 | 95.4000 | 90.0720 | 92.8080 | 92.8080 | 1,374 |
| Oct 1, 2024 | 94.4640 | 98.4960 | 92.8800 | 93.9600 | 93.9600 | 1,827 |
| Sep 30, 2024 | 93.0960 | 100.7280 | 88.9200 | 96.5520 | 96.5520 | 4,556 |
| Sep 27, 2024 | 94.3920 | 98.0640 | 86.5440 | 95.7600 | 95.7600 | 8,022 |
| Sep 26, 2024 | 134.9280 | 137.0880 | 100.5120 | 102.2400 | 102.2400 | 88,954 |
| Sep 25, 2024 | 113.9760 | 114.4800 | 108.3600 | 112.2840 | 112.2840 | 322 |
| Sep 24, 2024 | 113.7600 | 118.8000 | 110.3040 | 113.9760 | 113.9760 | 556 |
| Sep 23, 2024 | 120.2400 | 125.2080 | 114.0480 | 121.6800 | 121.6800 | 485 |
| Sep 20, 2024 | 119.1600 | 126.0000 | 113.7600 | 125.2080 | 125.2080 | 756 |
| Sep 19, 2024 | 116.7840 | 121.6800 | 113.7600 | 117.9360 | 117.9360 | 563 |
| Sep 18, 2024 | 119.5200 | 125.2800 | 115.2000 | 118.8000 | 118.8000 | 1,965 |
| Sep 17, 2024 | 117.5040 | 118.8000 | 112.7520 | 116.9280 | 116.9280 | 1,152 |
| Sep 16, 2024 | 118.8000 | 118.8000 | 112.3200 | 113.0400 | 113.0400 | 331 |
| Sep 13, 2024 | 123.1200 | 125.4960 | 115.9200 | 116.6400 | 116.6400 | 629 |
| Sep 12, 2024 | 125.9280 | 126.0000 | 118.1520 | 125.2800 | 125.2800 | 303 |
| Sep 11, 2024 | 116.6400 | 129.6000 | 115.9200 | 128.6640 | 128.6640 | 797 |
| Sep 10, 2024 | 119.5200 | 121.3200 | 112.3200 | 120.6000 | 120.6000 | 436 |
| Sep 9, 2024 | 123.8400 | 128.9520 | 112.3920 | 116.6400 | 116.6400 | 2,184 |
| Sep 6, 2024 | 149.7600 | 151.2000 | 126.0000 | 135.3600 | 135.3600 | 5,839 |
| Sep 5, 2024 | 138.9600 | 163.1520 | 136.0800 | 158.2560 | 158.2560 | 2,983 |
| Sep 4, 2024 | 136.1520 | 138.3840 | 126.0000 | 136.8000 | 136.8000 | 406 |
| Sep 3, 2024 | 136.8000 | 141.5520 | 129.6000 | 138.0960 | 138.0960 | 619 |
| Aug 30, 2024 | 145.0800 | 150.8400 | 139.3200 | 140.7600 | 140.7600 | 676 |
| Aug 29, 2024 | 158.4000 | 158.4000 | 136.4400 | 156.2400 | 156.2400 | 2,561 |
| Aug 28, 2024 | 187.2000 | 191.3760 | 161.2080 | 164.5920 | 164.5920 | 27,294 |
| Aug 27, 2024 | 168.7680 | 172.8000 | 158.8320 | 165.4560 | 165.4560 | 21,490 |
| Aug 26, 2024 | 175.6800 | 182.8800 | 159.8400 | 169.2000 | 169.2000 | 289 |
| Aug 23, 2024 | 166.5360 | 177.8400 | 166.5360 | 170.1360 | 170.1360 | 130 |
| Aug 22, 2024 | 172.8000 | 179.2080 | 165.6000 | 173.8800 | 173.8800 | 141 |
| Aug 21, 2024 | 182.8800 | 186.4080 | 172.8000 | 172.9440 | 172.9440 | 213 |
| Aug 20, 2024 | 185.7600 | 191.5200 | 179.2080 | 187.2000 | 187.2000 | 417 |
| Aug 19, 2024 | 183.6000 | 225.7200 | 175.1760 | 184.1760 | 184.1760 | 1,098 |
| Aug 16, 2024 | 182.5200 | 197.9280 | 181.8720 | 183.6000 | 183.6000 | 82 |
| Aug 15, 2024 | 193.0320 | 195.7680 | 181.8720 | 187.8480 | 187.8480 | 307 |
| Aug 14, 2024 | 197.2800 | 198.0000 | 184.4640 | 184.4640 | 184.4640 | 206 |
| Aug 13, 2024 | 193.6800 | 216.7200 | 185.7600 | 193.7520 | 193.7520 | 766 |
| Aug 12, 2024 | 181.4400 | 205.4160 | 181.4400 | 181.8720 | 181.8720 | 300 |
| Aug 9, 2024 | 187.2000 | 198.2160 | 180.0000 | 198.0000 | 198.0000 | 78 |
| Aug 8, 2024 | 195.6240 | 200.8800 | 187.2000 | 190.7280 | 190.7280 | 89 |
| Aug 7, 2024 | 201.6000 | 209.6640 | 195.5520 | 195.5520 | 195.5520 | 52 |
| Aug 6, 2024 | 199.4400 | 211.6800 | 199.4400 | 201.6000 | 201.6000 | 66 |
| Aug 5, 2024 | 208.8000 | 208.8000 | 194.4000 | 204.4800 | 204.4800 | 99 |
| Aug 2, 2024 | 215.2800 | 215.9280 | 208.8000 | 209.5200 | 209.5200 | 130 |
| Aug 1, 2024 | 218.8800 | 231.7680 | 216.6480 | 229.9752 | 229.9752 | 66 |
| Jul 31, 2024 | 230.3280 | 232.0560 | 208.8000 | 232.0560 | 232.0560 | 77 |
| Jul 30, 2024 | 221.0400 | 226.7280 | 216.0000 | 226.3680 | 226.3680 | 97 |
| Jul 29, 2024 | 231.8400 | 241.2000 | 226.8000 | 227.5200 | 227.5200 | 21 |
| Jul 26, 2024 | 244.0800 | 244.0800 | 230.4720 | 237.2400 | 237.2400 | 35 |
| Jul 25, 2024 | 223.9200 | 244.7280 | 216.0000 | 244.0800 | 244.0800 | 119 |
| Jul 24, 2024 | 230.4000 | 253.8000 | 216.3600 | 234.0000 | 234.0000 | 172 |
| Jul 23, 2024 | 223.2720 | 237.5280 | 223.2720 | 236.4480 | 236.4480 | 92 |
| Jul 22, 2024 | 228.7440 | 237.6000 | 223.9920 | 231.0480 | 231.0480 | 90 |
| Jul 19, 2024 | 245.5200 | 249.5520 | 224.2800 | 233.1360 | 233.1360 | 151 |
| Jul 18, 2024 | 248.1840 | 287.9280 | 223.9200 | 260.6400 | 260.6400 | 420 |
| Jul 17, 2024 | 251.5680 | 264.6000 | 238.4640 | 253.0800 | 253.0800 | 631 |
| Jul 16, 2024 | 291.6000 | 325.4400 | 263.5200 | 273.6000 | 273.6000 | 2,592 |
| Jul 15, 2024 | 282.2400 | 319.7520 | 279.5760 | 319.7520 | 319.7520 | 4,743 |
| Jul 12, 2024 | 265.9680 | 288.0000 | 263.0880 | 285.7680 | 285.7680 | 156 |
| Jul 11, 2024 | 259.9200 | 273.6000 | 253.4400 | 266.0400 | 266.0400 | 83 |
| Jul 10, 2024 | 260.6400 | 280.7280 | 252.0720 | 266.0400 | 266.0400 | 33 |
| Jul 9, 2024 | 259.8480 | 270.0000 | 250.9920 | 269.9280 | 269.9280 | 96 |
| Jul 8, 2024 | 287.2800 | 287.9280 | 252.0000 | 259.9200 | 259.9200 | 69 |
| Jul 5, 2024 | 277.2000 | 277.2000 | 264.6000 | 273.6000 | 273.6000 | 29 |
| Jul 3, 2024 | 266.9040 | 287.9280 | 255.6576 | 270.0000 | 270.0000 | 19 |
| Jul 2, 2024 | 280.9440 | 284.8320 | 266.9760 | 266.9760 | 266.9760 | 69 |
| Jul 1, 2024 | 287.9280 | 288.0000 | 273.6720 | 280.7280 | 280.7280 | 31 |
| Jun 28, 2024 | 288.0720 | 302.4000 | 282.2472 | 288.0000 | 288.0000 | 18 |
| Jun 27, 2024 | 302.4000 | 302.4000 | 273.6000 | 294.4800 | 294.4800 | 13 |
| Jun 26, 2024 | 300.8160 | 302.4000 | 274.1040 | 274.2480 | 274.2480 | 38 |
| Jun 25, 2024 | 289.5840 | 309.6000 | 280.8000 | 281.5200 | 281.5200 | 34 |
| Jun 24, 2024 | 304.5600 | 308.1600 | 283.6800 | 288.0000 | 288.0000 | 68 |
| Jun 21, 2024 | 297.2160 | 316.8000 | 288.0000 | 309.6000 | 309.6000 | 85 |
| Jun 20, 2024 | 324.0000 | 345.6000 | 310.7520 | 313.2000 | 313.2000 | 20 |
| Jun 18, 2024 | 314.7840 | 352.7280 | 309.8160 | 311.0400 | 311.0400 | 99 |
| Jun 17, 2024 | 338.4000 | 338.4000 | 303.1920 | 309.7440 | 309.7440 | 108 |
| Jun 14, 2024 | 316.8000 | 360.0000 | 295.4160 | 338.3280 | 338.3280 | 263 |
Related Tickers
KNW Know Labs, Inc.
3.2800
-25.96%
SOBR SOBR Safe, Inc.
3.1900
-7.80%
MIND MIND Technology, Inc.
6.18
+2.32%
MVIS MicroVision, Inc.
1.0800
-4.42%
WRAP Wrap Technologies, Inc.
1.7400
+4.19%
LUNA Luna Innovations Incorporated
0.7500
0.00%
KMK.L Kromek Group plc
6.79
+7.78%
FING-B.ST Fingerprint Cards AB (publ)
0.0104
+1.96%
UCLE US Nuclear Corp.
0.0200
0.00%
FARO FARO Technologies, Inc.
42.49
-0.16%