Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
3.490
-0.040 (-1.13%)
At close: Sep 22, 2025, 4:00 PM EDT
3.490
0.00 (0.00%)
After-hours: Sep 22, 2025, 4:49 PM EDT
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.53 | 3.55 | 3.43 | 3.54 | - | 0.28% | 190,001 |
| Sep 19, 2025 | 3.61 | 3.65 | 3.50 | 3.53 | 3.53 | -1.94% | 3,687,856 |
| Sep 18, 2025 | 3.59 | 3.68 | 3.55 | 3.60 | 3.60 | - | 1,015,762 |
| Sep 17, 2025 | 3.64 | 3.69 | 3.57 | 3.60 | 3.60 | -0.83% | 777,219 |
| Sep 16, 2025 | 3.61 | 3.72 | 3.58 | 3.63 | 3.63 | 0.55% | 1,075,309 |
| Sep 15, 2025 | 3.56 | 3.65 | 3.47 | 3.61 | 3.61 | 1.40% | 753,986 |
| Sep 12, 2025 | 3.59 | 3.68 | 3.49 | 3.56 | 3.56 | -0.84% | 2,007,385 |
| Sep 11, 2025 | 3.84 | 3.89 | 3.59 | 3.59 | 3.59 | -6.27% | 1,108,485 |
| Sep 10, 2025 | 3.84 | 3.92 | 3.80 | 3.83 | 3.83 | 0.26% | 1,078,809 |
| Sep 9, 2025 | 3.81 | 3.87 | 3.70 | 3.82 | 3.82 | -0.78% | 1,152,778 |
| Sep 8, 2025 | 3.85 | 3.96 | 3.70 | 3.85 | 3.85 | 3.49% | 3,194,964 |
| Sep 5, 2025 | 3.58 | 3.83 | 3.58 | 3.72 | 3.72 | 3.91% | 2,476,564 |
| Sep 4, 2025 | 3.44 | 3.64 | 3.39 | 3.58 | 3.58 | 4.68% | 1,775,802 |
| Sep 3, 2025 | 3.36 | 3.48 | 3.32 | 3.42 | 3.42 | 3.32% | 4,373,099 |
| Sep 2, 2025 | 3.28 | 3.36 | 3.21 | 3.31 | 3.31 | 0.91% | 2,187,056 |
| Aug 29, 2025 | 3.27 | 3.31 | 3.19 | 3.28 | 3.28 | 0.31% | 744,165 |
| Aug 28, 2025 | 3.32 | 3.38 | 3.24 | 3.27 | 3.27 | -0.61% | 844,305 |
| Aug 27, 2025 | 3.31 | 3.38 | 3.23 | 3.29 | 3.29 | -0.60% | 1,088,621 |
| Aug 26, 2025 | 3.16 | 3.34 | 3.10 | 3.31 | 3.31 | 5.41% | 3,533,304 |
| Aug 25, 2025 | 3.19 | 3.21 | 3.08 | 3.14 | 3.14 | -0.63% | 1,556,336 |
| Aug 22, 2025 | 3.05 | 3.18 | 2.98 | 3.16 | 3.16 | 3.61% | 1,665,653 |
| Aug 21, 2025 | 3.09 | 3.18 | 2.92 | 3.05 | 3.05 | -1.29% | 1,702,083 |
| Aug 20, 2025 | 3.04 | 3.10 | 3.01 | 3.09 | 3.09 | 1.31% | 2,170,706 |
| Aug 19, 2025 | 3.02 | 3.05 | 2.96 | 3.05 | 3.05 | - | 866,887 |
| Aug 18, 2025 | 3.06 | 3.13 | 3.01 | 3.05 | 3.05 | 0.33% | 1,113,325 |
| Aug 15, 2025 | 3.28 | 3.28 | 2.96 | 3.04 | 3.04 | 1.00% | 1,718,726 |
| Aug 14, 2025 | 2.70 | 3.10 | 2.68 | 3.01 | 3.01 | 11.48% | 3,469,622 |
| Aug 13, 2025 | 2.53 | 2.84 | 2.43 | 2.70 | 2.70 | 4.65% | 1,802,105 |
| Aug 12, 2025 | 2.74 | 2.79 | 2.55 | 2.58 | 2.58 | -4.44% | 1,711,244 |
| Aug 11, 2025 | 2.64 | 2.73 | 2.64 | 2.70 | 2.70 | 2.27% | 447,561 |
| Aug 8, 2025 | 2.64 | 2.71 | 2.60 | 2.64 | 2.64 | 0.38% | 433,996 |
| Aug 7, 2025 | 2.74 | 2.77 | 2.57 | 2.63 | 2.63 | -4.01% | 485,978 |
| Aug 6, 2025 | 2.69 | 2.76 | 2.60 | 2.74 | 2.74 | 1.48% | 395,564 |
| Aug 5, 2025 | 2.56 | 2.77 | 2.51 | 2.70 | 2.70 | 5.06% | 843,224 |
| Aug 4, 2025 | 2.60 | 2.69 | 2.52 | 2.57 | 2.57 | -0.77% | 1,239,296 |
| Aug 1, 2025 | 2.56 | 2.62 | 2.52 | 2.59 | 2.59 | - | 689,444 |
| Jul 31, 2025 | 2.52 | 2.61 | 2.52 | 2.59 | 2.59 | 1.17% | 835,165 |
| Jul 30, 2025 | 2.61 | 2.74 | 2.54 | 2.56 | 2.56 | -2.29% | 778,821 |
| Jul 29, 2025 | 2.66 | 2.68 | 2.60 | 2.62 | 2.62 | -1.50% | 688,690 |
| Jul 28, 2025 | 2.59 | 2.84 | 2.53 | 2.66 | 2.66 | 3.10% | 2,776,069 |
| Jul 25, 2025 | 2.55 | 2.63 | 2.50 | 2.58 | 2.58 | 1.18% | 735,754 |
| Jul 24, 2025 | 2.47 | 2.57 | 2.46 | 2.55 | 2.55 | 2.41% | 627,628 |
| Jul 23, 2025 | 2.42 | 2.52 | 2.38 | 2.49 | 2.49 | 3.32% | 602,340 |
| Jul 22, 2025 | 2.29 | 2.42 | 2.28 | 2.41 | 2.41 | 5.24% | 1,443,368 |
| Jul 21, 2025 | 2.27 | 2.37 | 2.26 | 2.29 | 2.29 | 1.33% | 829,865 |
| Jul 18, 2025 | 2.37 | 2.39 | 2.26 | 2.26 | 2.26 | -3.42% | 781,968 |
| Jul 17, 2025 | 2.32 | 2.37 | 2.31 | 2.34 | 2.34 | 1.30% | 741,297 |
| Jul 16, 2025 | 2.29 | 2.34 | 2.25 | 2.31 | 2.31 | 0.87% | 690,606 |
| Jul 15, 2025 | 2.53 | 2.57 | 2.28 | 2.29 | 2.29 | -8.76% | 692,156 |
| Jul 14, 2025 | 2.39 | 2.54 | 2.38 | 2.51 | 2.51 | 5.02% | 929,946 |