Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
2.690
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
2.680
-0.010 (-0.37%)
After-hours: Feb 21, 2025, 7:48 PM EST
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.72 | 2.73 | 2.65 | 2.69 | 2.69 | - | 695,919 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.67 | 2.69 | 2.69 | -3.93% | 404,735 |
| Feb 19, 2025 | 2.84 | 2.85 | 2.75 | 2.80 | 2.80 | -1.75% | 494,382 |
| Feb 18, 2025 | 2.81 | 2.91 | 2.79 | 2.85 | 2.85 | 1.06% | 556,740 |
| Feb 14, 2025 | 2.85 | 2.86 | 2.73 | 2.82 | 2.82 | -0.35% | 671,595 |
| Feb 13, 2025 | 2.79 | 2.83 | 2.72 | 2.83 | 2.83 | 2.91% | 637,610 |
| Feb 12, 2025 | 2.69 | 2.76 | 2.67 | 2.75 | 2.75 | - | 431,495 |
| Feb 11, 2025 | 2.78 | 2.78 | 2.65 | 2.75 | 2.75 | -1.43% | 481,698 |
| Feb 10, 2025 | 2.74 | 2.82 | 2.74 | 2.79 | 2.79 | 0.72% | 450,876 |
| Feb 7, 2025 | 2.84 | 2.89 | 2.72 | 2.77 | 2.77 | -2.46% | 692,806 |
| Feb 6, 2025 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | -0.35% | 406,777 |
| Feb 5, 2025 | 2.85 | 2.89 | 2.81 | 2.85 | 2.85 | -0.35% | 386,994 |
| Feb 4, 2025 | 2.81 | 2.91 | 2.80 | 2.86 | 2.86 | 2.14% | 569,805 |
| Feb 3, 2025 | 2.63 | 2.81 | 2.62 | 2.80 | 2.80 | 3.70% | 957,504 |
| Jan 31, 2025 | 2.83 | 2.86 | 2.69 | 2.70 | 2.70 | -3.57% | 517,704 |
| Jan 30, 2025 | 2.70 | 2.88 | 2.69 | 2.80 | 2.80 | 4.87% | 1,176,707 |
| Jan 29, 2025 | 2.70 | 2.73 | 2.59 | 2.67 | 2.67 | -1.84% | 636,314 |
| Jan 28, 2025 | 2.68 | 2.75 | 2.61 | 2.72 | 2.72 | 1.49% | 563,682 |
| Jan 27, 2025 | 2.74 | 2.84 | 2.68 | 2.68 | 2.68 | -2.55% | 558,162 |
| Jan 24, 2025 | 2.86 | 2.87 | 2.64 | 2.75 | 2.75 | -4.51% | 1,386,094 |
| Jan 23, 2025 | 2.77 | 2.92 | 2.72 | 2.88 | 2.88 | 3.97% | 640,026 |
| Jan 22, 2025 | 2.80 | 2.87 | 2.70 | 2.77 | 2.77 | -1.07% | 3,256,415 |
| Jan 21, 2025 | 2.96 | 2.96 | 2.74 | 2.80 | 2.80 | -4.44% | 915,658 |
| Jan 17, 2025 | 2.94 | 2.95 | 2.74 | 2.93 | 2.93 | 0.69% | 985,578 |
| Jan 16, 2025 | 3.10 | 3.14 | 2.88 | 2.91 | 2.91 | -5.83% | 920,261 |
| Jan 15, 2025 | 2.80 | 3.11 | 2.76 | 3.09 | 3.09 | 13.60% | 1,483,547 |
| Jan 14, 2025 | 2.81 | 2.84 | 2.68 | 2.72 | 2.72 | -2.51% | 1,656,345 |
| Jan 13, 2025 | 2.78 | 2.81 | 2.60 | 2.79 | 2.79 | 0.36% | 1,198,656 |
| Jan 10, 2025 | 2.99 | 3.01 | 2.76 | 2.78 | 2.78 | -8.55% | 1,223,675 |
| Jan 8, 2025 | 3.05 | 3.13 | 3.02 | 3.04 | 3.04 | -0.33% | 574,641 |
| Jan 7, 2025 | 3.04 | 3.10 | 2.99 | 3.05 | 3.05 | - | 910,136 |
| Jan 6, 2025 | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | -2.87% | 631,856 |
| Jan 3, 2025 | 3.09 | 3.16 | 3.08 | 3.14 | 3.14 | 2.28% | 547,741 |
| Jan 2, 2025 | 3.11 | 3.11 | 3.01 | 3.07 | 3.07 | - | 712,967 |
| Dec 31, 2024 | 3.11 | 3.12 | 3.02 | 3.07 | 3.07 | -0.32% | 390,335 |
| Dec 30, 2024 | 3.09 | 3.21 | 3.07 | 3.08 | 3.08 | -2.22% | 466,065 |
| Dec 27, 2024 | 3.25 | 3.29 | 3.09 | 3.15 | 3.15 | -3.96% | 729,508 |
| Dec 26, 2024 | 3.15 | 3.29 | 3.14 | 3.28 | 3.28 | 2.50% | 382,854 |
| Dec 24, 2024 | 3.23 | 3.28 | 3.16 | 3.20 | 3.20 | -1.54% | 1,036,291 |
| Dec 23, 2024 | 3.24 | 3.32 | 3.13 | 3.25 | 3.25 | 0.62% | 1,787,407 |
| Dec 20, 2024 | 3.20 | 3.33 | 3.12 | 3.23 | 3.23 | - | 2,253,347 |
| Dec 19, 2024 | 3.09 | 3.36 | 3.07 | 3.23 | 3.23 | 6.95% | 1,310,924 |
| Dec 18, 2024 | 3.24 | 3.25 | 2.99 | 3.02 | 3.02 | -6.21% | 693,279 |
| Dec 17, 2024 | 3.18 | 3.27 | 3.18 | 3.22 | 3.22 | -1.23% | 671,860 |
| Dec 16, 2024 | 3.18 | 3.40 | 3.18 | 3.26 | 3.26 | 1.56% | 846,143 |
| Dec 13, 2024 | 3.35 | 3.37 | 3.19 | 3.21 | 3.21 | -4.18% | 3,170,820 |
| Dec 12, 2024 | 3.48 | 3.58 | 3.24 | 3.35 | 3.35 | -4.01% | 1,248,191 |
| Dec 11, 2024 | 3.35 | 3.53 | 3.31 | 3.49 | 3.49 | 3.87% | 616,987 |
| Dec 10, 2024 | 3.55 | 3.58 | 3.35 | 3.36 | 3.36 | -5.62% | 470,487 |
| Dec 9, 2024 | 3.74 | 3.80 | 3.55 | 3.56 | 3.56 | -4.30% | 535,208 |
| Dec 6, 2024 | 3.63 | 3.83 | 3.61 | 3.72 | 3.72 | 3.33% | 2,139,982 |
| Dec 5, 2024 | 3.40 | 3.62 | 3.35 | 3.60 | 3.60 | 4.96% | 2,850,526 |
| Dec 4, 2024 | 3.51 | 3.66 | 3.42 | 3.43 | 3.43 | -2.28% | 2,177,359 |
| Dec 3, 2024 | 3.28 | 3.52 | 3.28 | 3.51 | 3.51 | 6.20% | 2,717,964 |
| Dec 2, 2024 | 3.33 | 3.45 | 3.21 | 3.31 | 3.31 | -1.64% | 2,872,772 |
| Nov 29, 2024 | 3.51 | 3.53 | 3.34 | 3.36 | 3.36 | -3.17% | 443,430 |
| Nov 27, 2024 | 3.46 | 3.53 | 3.42 | 3.47 | 3.47 | 0.29% | 641,444 |
| Nov 26, 2024 | 3.41 | 3.48 | 3.38 | 3.46 | 3.46 | 1.47% | 836,119 |
| Nov 25, 2024 | 3.37 | 3.49 | 3.37 | 3.41 | 3.41 | 1.49% | 909,818 |
| Nov 22, 2024 | 3.23 | 3.44 | 3.22 | 3.36 | 3.36 | 3.70% | 994,579 |
| Nov 21, 2024 | 3.17 | 3.30 | 3.15 | 3.24 | 3.24 | 3.51% | 1,633,007 |
| Nov 20, 2024 | 2.99 | 3.19 | 2.94 | 3.13 | 3.13 | 6.46% | 6,090,380 |
| Nov 19, 2024 | 2.96 | 3.01 | 2.84 | 2.94 | 2.94 | -0.68% | 2,280,631 |
| Nov 18, 2024 | 2.95 | 3.00 | 2.82 | 2.96 | 2.96 | -0.67% | 3,718,117 |
| Nov 15, 2024 | 3.21 | 3.23 | 2.83 | 2.98 | 2.98 | -6.58% | 3,586,571 |
| Nov 14, 2024 | 3.28 | 3.35 | 3.09 | 3.19 | 3.19 | -1.85% | 1,608,393 |
| Nov 13, 2024 | 3.67 | 3.87 | 3.25 | 3.25 | 3.25 | -15.14% | 3,176,604 |
| Nov 12, 2024 | 4.14 | 4.30 | 3.79 | 3.83 | 3.83 | -5.90% | 1,050,198 |
| Nov 11, 2024 | 3.99 | 4.11 | 3.95 | 4.07 | 4.07 | 2.52% | 901,292 |
| Nov 8, 2024 | 4.10 | 4.17 | 3.95 | 3.97 | 3.97 | -1.24% | 1,306,410 |
| Nov 7, 2024 | 3.83 | 4.25 | 3.75 | 4.02 | 4.02 | 5.24% | 2,755,470 |
| Nov 6, 2024 | 3.65 | 3.90 | 3.61 | 3.82 | 3.82 | 5.52% | 1,498,733 |
| Nov 5, 2024 | 3.70 | 3.75 | 3.50 | 3.62 | 3.62 | -2.16% | 773,466 |
| Nov 4, 2024 | 3.57 | 3.73 | 3.51 | 3.70 | 3.70 | 2.78% | 1,509,697 |
| Nov 1, 2024 | 3.66 | 3.76 | 3.55 | 3.60 | 3.60 | -0.96% | 1,019,071 |
| Oct 31, 2024 | 3.60 | 3.67 | 3.57 | 3.64 | 3.64 | -0.14% | 756,868 |
| Oct 30, 2024 | 3.66 | 3.79 | 3.63 | 3.64 | 3.64 | -1.09% | 926,889 |
| Oct 29, 2024 | 3.51 | 3.69 | 3.49 | 3.68 | 3.68 | 4.55% | 3,925,164 |
| Oct 28, 2024 | 3.53 | 3.59 | 3.44 | 3.52 | 3.52 | 1.15% | 1,192,267 |
| Oct 25, 2024 | 3.34 | 3.53 | 3.28 | 3.48 | 3.48 | 4.19% | 1,484,644 |
| 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 |