Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
3.280
+0.010 (0.31%)
At close: Aug 29, 2025, 4:00 PM
3.330
+0.050 (1.52%)
After-hours: Aug 29, 2025, 4:26 PM EDT
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 2.28 | 2.43 | 2.24 | 2.39 | 2.39 | 3.91% | 1,084,244 |
| Jul 10, 2025 | 2.38 | 2.39 | 2.29 | 2.30 | 2.30 | -2.95% | 470,648 |
| Jul 9, 2025 | 2.30 | 2.50 | 2.25 | 2.37 | 2.37 | 4.41% | 1,467,098 |
| Jul 8, 2025 | 2.35 | 2.39 | 2.23 | 2.27 | 2.27 | -2.99% | 1,065,924 |
| Jul 7, 2025 | 2.20 | 2.41 | 2.14 | 2.34 | 2.34 | 6.85% | 2,639,375 |
| Jul 3, 2025 | 2.17 | 2.23 | 2.10 | 2.19 | 2.19 | 4.29% | 1,105,394 |
| Jul 2, 2025 | 2.06 | 2.14 | 2.03 | 2.10 | 2.10 | 2.44% | 1,084,734 |
| Jul 1, 2025 | 2.26 | 2.26 | 1.98 | 2.05 | 2.05 | -10.09% | 4,401,549 |
| Jun 30, 2025 | 2.19 | 2.29 | 2.10 | 2.28 | 2.28 | 3.17% | 2,766,264 |
| Jun 27, 2025 | 2.24 | 2.28 | 2.16 | 2.21 | 2.21 | - | 2,317,846 |
| Jun 26, 2025 | 2.19 | 2.23 | 2.15 | 2.21 | 2.21 | 0.91% | 768,838 |
| Jun 25, 2025 | 2.27 | 2.27 | 2.16 | 2.19 | 2.19 | -3.95% | 551,908 |
| Jun 24, 2025 | 2.19 | 2.30 | 2.00 | 2.28 | 2.28 | 5.56% | 1,168,207 |
| Jun 23, 2025 | 2.06 | 2.19 | 2.03 | 2.16 | 2.16 | 4.85% | 869,604 |
| Jun 20, 2025 | 2.09 | 2.12 | 2.02 | 2.06 | 2.06 | -0.48% | 1,618,159 |