Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
3.480
+0.140 (4.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.41 | 3.47 | 3.32 | 3.34 | 3.34 | -2.05% | 660,481 |
| Oct 23, 2024 | 3.43 | 3.49 | 3.31 | 3.41 | 3.41 | -1.45% | 1,174,681 |
| Oct 22, 2024 | 3.52 | 3.59 | 3.38 | 3.46 | 3.46 | -3.08% | 893,233 |
| Oct 21, 2024 | 3.73 | 3.80 | 3.54 | 3.57 | 3.57 | -5.05% | 816,548 |
| Oct 18, 2024 | 3.65 | 3.81 | 3.55 | 3.76 | 3.76 | 3.01% | 1,542,384 |
| Oct 17, 2024 | 3.72 | 3.74 | 3.63 | 3.65 | 3.65 | -2.41% | 560,605 |
| Oct 16, 2024 | 3.66 | 3.74 | 3.59 | 3.74 | 3.74 | 2.47% | 709,733 |
| Oct 15, 2024 | 3.67 | 3.75 | 3.60 | 3.65 | 3.65 | -0.27% | 501,392 |
| Oct 14, 2024 | 3.74 | 3.78 | 3.62 | 3.66 | 3.66 | -2.92% | 432,803 |
| Oct 11, 2024 | 3.63 | 3.78 | 3.56 | 3.77 | 3.77 | 4.72% | 694,709 |
| Oct 10, 2024 | 3.60 | 3.73 | 3.56 | 3.60 | 3.60 | -1.37% | 633,014 |
| Oct 9, 2024 | 3.77 | 3.82 | 3.60 | 3.65 | 3.65 | -3.44% | 857,333 |
| Oct 8, 2024 | 3.71 | 3.86 | 3.70 | 3.78 | 3.78 | 1.07% | 508,608 |
| Oct 7, 2024 | 3.85 | 3.86 | 3.70 | 3.74 | 3.74 | -2.09% | 909,698 |
| Oct 4, 2024 | 3.81 | 3.93 | 3.73 | 3.82 | 3.82 | 0.26% | 888,797 |
| Oct 3, 2024 | 3.85 | 3.95 | 3.81 | 3.81 | 3.81 | -2.31% | 849,338 |
| Oct 2, 2024 | 3.94 | 3.96 | 3.77 | 3.90 | 3.90 | -2.26% | 1,359,573 |
| Oct 1, 2024 | 4.20 | 4.23 | 3.93 | 3.99 | 3.99 | -5.90% | 2,369,476 |
| Sep 30, 2024 | 4.26 | 4.32 | 4.20 | 4.24 | 4.24 | - | 906,627 |
| Sep 27, 2024 | 4.30 | 4.33 | 4.20 | 4.24 | 4.24 | - | 753,054 |
| Sep 26, 2024 | 4.16 | 4.24 | 4.08 | 4.24 | 4.24 | 2.17% | 741,972 |
| Sep 25, 2024 | 4.42 | 4.47 | 4.14 | 4.15 | 4.15 | -6.11% | 751,796 |
| Sep 24, 2024 | 4.67 | 4.67 | 4.30 | 4.42 | 4.42 | -4.12% | 1,883,917 |
| Sep 23, 2024 | 4.48 | 4.70 | 4.42 | 4.61 | 4.61 | 2.67% | 1,610,218 |
| Sep 20, 2024 | 4.62 | 4.64 | 4.44 | 4.49 | 4.49 | -3.23% | 5,386,498 |
| Sep 19, 2024 | 4.52 | 4.70 | 4.42 | 4.64 | 4.64 | 4.50% | 1,003,938 |
| Sep 18, 2024 | 4.45 | 4.58 | 4.37 | 4.44 | 4.44 | 0.23% | 689,623 |
| Sep 17, 2024 | 4.35 | 4.46 | 4.30 | 4.43 | 4.43 | 2.55% | 817,800 |
| Sep 16, 2024 | 4.22 | 4.48 | 4.14 | 4.32 | 4.32 | 2.86% | 1,459,186 |
| Sep 13, 2024 | 4.25 | 4.30 | 4.18 | 4.20 | 4.20 | -0.94% | 657,876 |
| Sep 12, 2024 | 4.29 | 4.33 | 4.16 | 4.24 | 4.24 | -1.85% | 628,263 |
| Sep 11, 2024 | 4.37 | 4.44 | 4.30 | 4.32 | 4.32 | -1.82% | 688,518 |
| Sep 10, 2024 | 4.27 | 4.42 | 4.25 | 4.40 | 4.40 | 3.29% | 510,369 |
| Sep 9, 2024 | 4.36 | 4.58 | 4.22 | 4.26 | 4.26 | -3.62% | 1,360,773 |
| Sep 6, 2024 | 4.55 | 4.64 | 4.35 | 4.42 | 4.42 | -2.64% | 1,039,449 |
| Sep 5, 2024 | 4.40 | 4.54 | 4.35 | 4.54 | 4.54 | 2.95% | 583,718 |
| Sep 4, 2024 | 4.18 | 4.50 | 4.14 | 4.41 | 4.41 | 4.75% | 594,673 |
| Sep 3, 2024 | 4.24 | 4.30 | 4.14 | 4.21 | 4.21 | -1.41% | 1,061,112 |
| Aug 30, 2024 | 4.24 | 4.31 | 4.17 | 4.27 | 4.27 | 1.18% | 1,079,336 |
| Aug 29, 2024 | 4.21 | 4.41 | 4.21 | 4.22 | 4.22 | 0.24% | 1,327,417 |
| Aug 28, 2024 | 4.32 | 4.42 | 4.20 | 4.21 | 4.21 | -2.55% | 1,111,441 |
| Aug 27, 2024 | 4.29 | 4.39 | 4.20 | 4.32 | 4.32 | -0.23% | 944,322 |
| Aug 26, 2024 | 4.45 | 4.45 | 4.29 | 4.33 | 4.33 | -0.92% | 520,786 |
| Aug 23, 2024 | 4.41 | 4.54 | 4.34 | 4.37 | 4.37 | -0.91% | 784,476 |
| Aug 22, 2024 | 4.48 | 4.54 | 4.39 | 4.41 | 4.41 | -1.56% | 382,358 |
| Aug 21, 2024 | 4.50 | 4.59 | 4.37 | 4.48 | 4.48 | -0.44% | 544,585 |
| Aug 20, 2024 | 4.45 | 4.53 | 4.38 | 4.50 | 4.50 | 1.12% | 598,480 |
| Aug 19, 2024 | 4.36 | 4.46 | 4.22 | 4.45 | 4.45 | 2.30% | 926,937 |
| Aug 16, 2024 | 4.50 | 4.53 | 4.30 | 4.35 | 4.35 | -3.55% | 733,584 |
| Aug 15, 2024 | 4.37 | 4.52 | 4.15 | 4.51 | 4.51 | 5.87% | 1,100,206 |
| Aug 14, 2024 | 4.20 | 4.34 | 4.10 | 4.26 | 4.26 | 2.90% | 7,151,479 |
| Aug 13, 2024 | 4.20 | 4.22 | 4.00 | 4.14 | 4.14 | 0.98% | 896,623 |
| Aug 12, 2024 | 4.00 | 4.17 | 3.99 | 4.10 | 4.10 | 3.02% | 607,473 |
| Aug 9, 2024 | 4.05 | 4.18 | 3.96 | 3.98 | 3.98 | -1.73% | 489,411 |
| Aug 8, 2024 | 4.01 | 4.08 | 3.92 | 4.05 | 4.05 | 1.25% | 910,924 |
| Aug 7, 2024 | 4.32 | 4.35 | 3.89 | 4.00 | 4.00 | -4.31% | 817,683 |
| Aug 6, 2024 | 3.96 | 4.25 | 3.92 | 4.18 | 4.18 | 5.56% | 795,059 |
| Aug 5, 2024 | 3.93 | 4.10 | 3.83 | 3.96 | 3.96 | -4.81% | 993,298 |
| Aug 2, 2024 | 4.37 | 4.37 | 4.16 | 4.16 | 4.16 | -8.37% | 747,550 |
| Aug 1, 2024 | 4.66 | 4.74 | 4.51 | 4.54 | 4.54 | -1.30% | 1,279,107 |
| Jul 31, 2024 | 4.26 | 4.68 | 4.20 | 4.60 | 4.60 | 7.98% | 1,493,871 |
| Jul 30, 2024 | 4.44 | 4.50 | 4.26 | 4.26 | 4.26 | -3.18% | 640,372 |
| Jul 29, 2024 | 4.44 | 4.54 | 4.36 | 4.40 | 4.40 | -1.35% | 815,487 |
| Jul 26, 2024 | 4.62 | 4.72 | 4.42 | 4.46 | 4.46 | -2.62% | 624,535 |
| Jul 25, 2024 | 4.52 | 4.68 | 4.51 | 4.58 | 4.58 | 1.55% | 556,335 |
| Jul 24, 2024 | 4.45 | 4.73 | 4.37 | 4.51 | 4.51 | 1.12% | 1,028,853 |
| Jul 23, 2024 | 4.57 | 4.65 | 4.45 | 4.46 | 4.46 | -3.46% | 891,451 |
| Jul 22, 2024 | 4.44 | 4.65 | 4.43 | 4.62 | 4.62 | 3.36% | 986,882 |
| Jul 19, 2024 | 4.63 | 4.75 | 4.46 | 4.47 | 4.47 | -5.10% | 989,223 |
| Jul 18, 2024 | 4.78 | 4.88 | 4.61 | 4.71 | 4.71 | -1.46% | 1,351,378 |
| Jul 17, 2024 | 4.87 | 4.87 | 4.66 | 4.78 | 4.78 | -3.63% | 1,506,964 |
| Jul 16, 2024 | 4.99 | 5.00 | 4.82 | 4.96 | 4.96 | 0.20% | 1,221,022 |
| Jul 15, 2024 | 4.91 | 5.03 | 4.87 | 4.95 | 4.95 | 1.23% | 1,259,360 |
| Jul 12, 2024 | 5.00 | 5.11 | 4.83 | 4.89 | 4.89 | -3.55% | 1,902,863 |
| Jul 11, 2024 | 4.91 | 5.09 | 4.83 | 5.07 | 5.07 | 4.97% | 1,449,453 |
| Jul 10, 2024 | 4.85 | 4.90 | 4.69 | 4.83 | 4.83 | -0.21% | 724,538 |
| Jul 9, 2024 | 4.56 | 4.85 | 4.49 | 4.84 | 4.84 | 5.91% | 968,235 |
| Jul 8, 2024 | 4.46 | 4.64 | 4.46 | 4.57 | 4.57 | 3.16% | 898,991 |
| Jul 5, 2024 | 4.31 | 4.45 | 4.30 | 4.43 | 4.43 | 2.31% | 1,486,148 |
| Jul 3, 2024 | 4.28 | 4.45 | 4.27 | 4.33 | 4.33 | 0.70% | 747,297 |
| Jul 2, 2024 | 4.56 | 4.69 | 4.29 | 4.30 | 4.30 | -7.33% | 2,178,129 |
| Jul 1, 2024 | 4.08 | 4.74 | 4.03 | 4.64 | 4.64 | 15.14% | 5,397,685 |
| Jun 28, 2024 | 4.02 | 4.15 | 3.94 | 4.03 | 4.03 | 5.77% | 9,177,541 |
| Jun 27, 2024 | 3.85 | 4.03 | 3.76 | 3.81 | 3.81 | -0.78% | 3,244,637 |
| Jun 26, 2024 | 4.42 | 4.51 | 3.38 | 3.84 | 3.84 | 1.05% | 27,588,521 |
| Jun 25, 2024 | 3.66 | 3.85 | 3.54 | 3.80 | 3.80 | 3.83% | 1,144,302 |
| Jun 24, 2024 | 3.97 | 3.97 | 3.58 | 3.66 | 3.66 | -5.67% | 2,231,460 |
| Jun 21, 2024 | 3.74 | 3.97 | 3.67 | 3.88 | 3.88 | 4.30% | 3,520,063 |
| Jun 20, 2024 | 3.81 | 3.84 | 3.72 | 3.72 | 3.72 | -2.87% | 854,988 |
| Jun 18, 2024 | 3.85 | 3.93 | 3.78 | 3.83 | 3.83 | -1.03% | 896,944 |
| Jun 17, 2024 | 4.13 | 4.15 | 3.85 | 3.87 | 3.87 | -5.15% | 1,170,837 |
| Jun 14, 2024 | 4.00 | 4.11 | 3.94 | 4.08 | 4.08 | 0.49% | 681,323 |
| Jun 13, 2024 | 4.07 | 4.18 | 3.95 | 4.06 | 4.06 | 0.50% | 594,715 |
| Jun 12, 2024 | 4.22 | 4.30 | 4.00 | 4.04 | 4.04 | -1.70% | 667,288 |
| Jun 11, 2024 | 4.10 | 4.17 | 3.97 | 4.11 | 4.11 | -1.44% | 843,328 |
| Jun 10, 2024 | 3.92 | 4.22 | 3.90 | 4.17 | 4.17 | 5.30% | 491,164 |
| Jun 7, 2024 | 4.02 | 4.03 | 3.86 | 3.96 | 3.96 | -1.49% | 1,152,404 |
| Jun 6, 2024 | 4.24 | 4.24 | 3.98 | 4.02 | 4.02 | -5.19% | 510,565 |
| Jun 5, 2024 | 4.06 | 4.24 | 4.00 | 4.24 | 4.24 | 5.47% | 588,113 |
| Jun 4, 2024 | 4.05 | 4.05 | 3.84 | 4.02 | 4.02 | -0.74% | 1,144,148 |