Savara Inc. (SVRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.4800 | 4.5100 | 4.3650 | 4.4100 | 4.4100 | 411,200 |
| Apr 25, 2024 | 4.2100 | 4.4600 | 4.0600 | 4.4500 | 4.4500 | 1,253,400 |
| Apr 24, 2024 | 4.6600 | 4.7200 | 4.2400 | 4.2400 | 4.2400 | 1,002,200 |
| Apr 23, 2024 | 4.6800 | 4.7800 | 4.6300 | 4.6900 | 4.6900 | 495,700 |
| Apr 22, 2024 | 4.8900 | 5.0100 | 4.6900 | 4.7000 | 4.7000 | 684,900 |
| Apr 19, 2024 | 4.7500 | 4.8250 | 4.6300 | 4.8100 | 4.8100 | 875,800 |
| Apr 18, 2024 | 4.9500 | 5.0050 | 4.7900 | 4.7900 | 4.7900 | 1,204,800 |
| Apr 17, 2024 | 5.1600 | 5.2000 | 4.9200 | 4.9600 | 4.9600 | 2,063,500 |
| Apr 16, 2024 | 5.0000 | 5.3000 | 4.9140 | 5.1600 | 5.1600 | 2,143,900 |
| Apr 15, 2024 | 5.0100 | 5.1450 | 4.8850 | 5.0400 | 5.0400 | 1,857,100 |
| Apr 12, 2024 | 5.3100 | 5.3300 | 4.9900 | 5.0700 | 5.0700 | 1,174,800 |
| Apr 11, 2024 | 4.7700 | 5.3400 | 4.7700 | 5.3400 | 5.3400 | 1,675,700 |
| Apr 10, 2024 | 4.7200 | 4.8050 | 4.6800 | 4.7400 | 4.7400 | 544,000 |
| Apr 09, 2024 | 4.7400 | 4.9250 | 4.6400 | 4.9000 | 4.9000 | 380,600 |
| Apr 08, 2024 | 4.7900 | 4.7900 | 4.6650 | 4.6800 | 4.6800 | 355,100 |
| Apr 05, 2024 | 4.5900 | 4.8200 | 4.5200 | 4.7800 | 4.7800 | 376,000 |
| Apr 04, 2024 | 4.8100 | 4.8500 | 4.5900 | 4.6100 | 4.6100 | 378,200 |
| Apr 03, 2024 | 4.6500 | 4.8200 | 4.6000 | 4.7900 | 4.7900 | 371,600 |
| Apr 02, 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6700 | 4.6700 | 383,600 |
| Apr 01, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8400 | 4.8400 | 632,400 |
| Mar 28, 2024 | 4.8800 | 4.9950 | 4.8450 | 4.9800 | 4.9800 | 904,300 |
| Mar 27, 2024 | 4.9600 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 356,300 |
| Mar 26, 2024 | 4.8700 | 4.9300 | 4.8300 | 4.9100 | 4.9100 | 647,200 |
| Mar 25, 2024 | 4.8100 | 4.9050 | 4.7600 | 4.8200 | 4.8200 | 447,200 |
| Mar 22, 2024 | 4.9100 | 4.9100 | 4.7900 | 4.8000 | 4.8000 | 557,100 |
| Mar 21, 2024 | 4.9200 | 4.9850 | 4.8800 | 4.8900 | 4.8900 | 365,400 |
| Mar 20, 2024 | 4.8600 | 4.9200 | 4.7250 | 4.8900 | 4.8900 | 454,200 |
| Mar 19, 2024 | 4.7100 | 4.8900 | 4.6300 | 4.8600 | 4.8600 | 520,200 |
| Mar 18, 2024 | 4.7100 | 4.7400 | 4.5200 | 4.7100 | 4.7100 | 614,900 |
| Mar 15, 2024 | 4.6200 | 4.7900 | 4.6100 | 4.7100 | 4.7100 | 834,600 |
| Mar 14, 2024 | 4.8700 | 4.8850 | 4.6200 | 4.6600 | 4.6600 | 597,300 |
| Mar 13, 2024 | 4.9300 | 5.0000 | 4.8750 | 4.8900 | 4.8900 | 461,300 |
| Mar 12, 2024 | 4.9000 | 4.9550 | 4.7800 | 4.9200 | 4.9200 | 609,400 |
| Mar 11, 2024 | 5.2900 | 5.3000 | 4.8950 | 4.9100 | 4.9100 | 897,400 |
| Mar 08, 2024 | 5.4700 | 5.5900 | 5.1300 | 5.3000 | 5.3000 | 1,213,500 |
| Mar 07, 2024 | 5.4900 | 5.6050 | 5.3500 | 5.5900 | 5.5900 | 750,700 |
| Mar 06, 2024 | 5.4500 | 5.4750 | 5.3300 | 5.4200 | 5.4200 | 514,500 |
| Mar 05, 2024 | 5.5800 | 5.7000 | 5.4300 | 5.4300 | 5.4300 | 980,300 |
| Mar 04, 2024 | 5.2600 | 5.5700 | 5.2600 | 5.5100 | 5.5100 | 1,490,100 |
| Mar 01, 2024 | 5.0800 | 5.2500 | 5.0700 | 5.1600 | 5.1600 | 1,137,400 |
| Feb 29, 2024 | 5.1900 | 5.2000 | 5.0100 | 5.0500 | 5.0500 | 1,925,500 |
| Feb 28, 2024 | 5.2600 | 5.3100 | 5.0300 | 5.0900 | 5.0900 | 735,000 |
| Feb 27, 2024 | 5.2800 | 5.4000 | 5.1550 | 5.3000 | 5.3000 | 584,400 |
| Feb 26, 2024 | 5.0800 | 5.4400 | 5.0700 | 5.2200 | 5.2200 | 946,400 |
| Feb 23, 2024 | 4.9200 | 5.1300 | 4.8900 | 5.1200 | 5.1200 | 954,300 |
| Feb 22, 2024 | 4.8000 | 4.9900 | 4.8000 | 4.9100 | 4.9100 | 747,400 |
| Feb 21, 2024 | 4.7800 | 4.8200 | 4.7000 | 4.8000 | 4.8000 | 596,000 |
| Feb 20, 2024 | 4.9000 | 4.9900 | 4.7300 | 4.8200 | 4.8200 | 803,500 |
| Feb 16, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.9700 | 821,000 |
| Feb 15, 2024 | 5.0000 | 5.0500 | 4.9000 | 4.9700 | 4.9700 | 1,897,300 |
| Feb 14, 2024 | 4.8800 | 5.0350 | 4.7900 | 5.0000 | 5.0000 | 1,896,300 |
| Feb 13, 2024 | 4.8300 | 4.9700 | 4.7200 | 4.7800 | 4.7800 | 995,700 |
| Feb 12, 2024 | 4.9200 | 5.0900 | 4.8600 | 5.0000 | 5.0000 | 1,068,300 |
| Feb 09, 2024 | 4.8100 | 4.9500 | 4.7850 | 4.8800 | 4.8800 | 727,300 |
| Feb 08, 2024 | 4.7100 | 4.8060 | 4.6800 | 4.7700 | 4.7700 | 720,800 |
| Feb 07, 2024 | 4.7600 | 4.8300 | 4.6900 | 4.7300 | 4.7300 | 715,400 |
| Feb 06, 2024 | 4.6900 | 4.8000 | 4.6300 | 4.8000 | 4.8000 | 349,700 |
| Feb 05, 2024 | 4.8000 | 4.8100 | 4.5700 | 4.7100 | 4.7100 | 584,200 |
| Feb 02, 2024 | 4.9900 | 5.0990 | 4.8350 | 4.8500 | 4.8500 | 543,600 |
| Feb 01, 2024 | 5.0300 | 5.1400 | 4.9000 | 5.0600 | 5.0600 | 1,092,100 |
| Jan 31, 2024 | 5.0400 | 5.1550 | 4.9300 | 4.9400 | 4.9400 | 574,200 |
| Jan 30, 2024 | 5.0100 | 5.2900 | 5.0000 | 5.0500 | 5.0500 | 760,400 |
| Jan 29, 2024 | 4.8000 | 4.9900 | 4.7200 | 4.9900 | 4.9900 | 876,300 |
| Jan 26, 2024 | 4.9900 | 5.0100 | 4.7850 | 4.8000 | 4.8000 | 478,300 |
| Jan 25, 2024 | 5.0400 | 5.1350 | 4.9550 | 4.9800 | 4.9800 | 819,300 |
| Jan 24, 2024 | 5.1000 | 5.2790 | 4.9100 | 4.9400 | 4.9400 | 1,438,600 |
| Jan 23, 2024 | 4.6900 | 5.0880 | 4.6900 | 5.0500 | 5.0500 | 2,260,100 |
| Jan 22, 2024 | 4.4300 | 4.6100 | 4.4100 | 4.6100 | 4.6100 | 443,700 |
| Jan 19, 2024 | 4.2700 | 4.4150 | 4.2400 | 4.4100 | 4.4100 | 541,500 |
| Jan 18, 2024 | 4.4600 | 4.4700 | 4.2400 | 4.2700 | 4.2700 | 356,300 |
| Jan 17, 2024 | 4.1700 | 4.4100 | 4.1320 | 4.4100 | 4.4100 | 776,200 |
| Jan 16, 2024 | 4.2800 | 4.2800 | 4.1150 | 4.2600 | 4.2600 | 783,000 |
| Jan 12, 2024 | 4.2300 | 4.2900 | 4.1900 | 4.2700 | 4.2700 | 513,300 |
| Jan 11, 2024 | 4.2700 | 4.3000 | 4.1500 | 4.1900 | 4.1900 | 317,100 |
| Jan 10, 2024 | 4.2600 | 4.3400 | 4.2250 | 4.3000 | 4.3000 | 463,600 |
| Jan 09, 2024 | 4.3000 | 4.3600 | 4.2300 | 4.2800 | 4.2800 | 720,000 |
| Jan 08, 2024 | 4.2000 | 4.5900 | 4.1600 | 4.5100 | 4.5100 | 737,700 |
| Jan 05, 2024 | 4.3600 | 4.4050 | 4.1600 | 4.3500 | 4.3500 | 1,312,000 |
| Jan 04, 2024 | 4.3650 | 4.4600 | 4.3000 | 4.3500 | 4.3500 | 968,300 |
| Jan 03, 2024 | 4.3700 | 4.4050 | 4.2450 | 4.3700 | 4.3700 | 767,200 |
| Jan 02, 2024 | 4.6600 | 4.6600 | 4.2300 | 4.3700 | 4.3700 | 1,352,300 |
| Dec 29, 2023 | 4.8100 | 4.8100 | 4.6800 | 4.7000 | 4.7000 | 509,000 |
| Dec 28, 2023 | 4.7700 | 4.8200 | 4.6700 | 4.8200 | 4.8200 | 728,500 |
| Dec 27, 2023 | 4.8100 | 4.9000 | 4.7200 | 4.8000 | 4.8000 | 413,300 |
| Dec 26, 2023 | 4.9700 | 4.9700 | 4.7400 | 4.7800 | 4.7800 | 648,300 |
| Dec 22, 2023 | 4.7000 | 4.9000 | 4.6900 | 4.9000 | 4.9000 | 1,550,200 |
| Dec 21, 2023 | 4.5600 | 4.7000 | 4.5600 | 4.6900 | 4.6900 | 549,600 |
| Dec 20, 2023 | 4.6600 | 4.7350 | 4.5100 | 4.5200 | 4.5200 | 542,000 |
| Dec 19, 2023 | 4.6000 | 4.7300 | 4.5800 | 4.6900 | 4.6900 | 860,200 |
| Dec 18, 2023 | 4.5000 | 4.6600 | 4.4000 | 4.6000 | 4.6000 | 3,007,900 |
| Dec 15, 2023 | 4.5000 | 4.5050 | 4.3650 | 4.5000 | 4.5000 | 2,030,900 |
| Dec 14, 2023 | 4.4000 | 4.5000 | 4.2900 | 4.4500 | 4.4500 | 1,374,300 |
| Dec 13, 2023 | 4.2300 | 4.3900 | 4.2300 | 4.3600 | 4.3600 | 1,712,900 |
| Dec 12, 2023 | 4.1400 | 4.2700 | 4.1000 | 4.2200 | 4.2200 | 1,190,500 |
| Dec 11, 2023 | 4.1300 | 4.1850 | 3.9900 | 4.1300 | 4.1300 | 830,500 |
| Dec 08, 2023 | 4.0200 | 4.2700 | 3.9800 | 4.1600 | 4.1600 | 1,813,500 |
| Dec 07, 2023 | 3.8800 | 4.1100 | 3.8500 | 4.0200 | 4.0200 | 2,802,800 |
| Dec 06, 2023 | 3.9300 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 611,600 |
| Dec 05, 2023 | 3.8500 | 3.9600 | 3.8100 | 3.9000 | 3.9000 | 658,600 |
| Dec 04, 2023 | 3.9100 | 3.9900 | 3.7850 | 3.9050 | 3.9050 | 790,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.