Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
3.230
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 693,300 |
| Dec 17, 2024 | 3.18 | 3.27 | 3.18 | 3.22 | 3.22 | -1.23% | 671,900 |
| 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% | 1,248,200 |
| Dec 11, 2024 | 3.35 | 3.53 | 3.31 | 3.49 | 3.49 | 3.87% | 617,000 |
| 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% | 2,140,000 |
| 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% | 2,177,400 |
| Dec 3, 2024 | 3.28 | 3.52 | 3.28 | 3.51 | 3.51 | 6.04% | 2,718,000 |
| Dec 2, 2024 | 3.33 | 3.45 | 3.21 | 3.31 | 3.31 | -1.49% | 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% | 6,090,400 |
| 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% | 3,586,600 |
| Nov 14, 2024 | 3.28 | 3.35 | 3.09 | 3.19 | 3.19 | -1.85% | 1,608,400 |
| 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% | 1,050,200 |
| Nov 11, 2024 | 3.99 | 4.11 | 3.95 | 4.07 | 4.07 | 2.52% | 901,300 |
| 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% | 773,500 |
| Nov 4, 2024 | 3.57 | 3.73 | 3.51 | 3.70 | 3.70 | 2.78% | 1,509,700 |
| Nov 1, 2024 | 3.66 | 3.76 | 3.55 | 3.60 | 3.60 | -1.10% | 1,019,071 |
| Oct 31, 2024 | 3.60 | 3.67 | 3.57 | 3.64 | 3.64 | - | 756,900 |
| Oct 30, 2024 | 3.66 | 3.79 | 3.63 | 3.64 | 3.64 | -1.09% | 926,900 |
| 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% | 1,192,300 |
| 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% | 1,174,700 |
| 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% | 1,542,400 |
| 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% | 501,400 |
| 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% | 909,700 |
| Oct 4, 2024 | 3.81 | 3.93 | 3.73 | 3.82 | 3.82 | 0.26% | 888,800 |
| 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% | 1,359,600 |
| Oct 1, 2024 | 4.20 | 4.23 | 3.93 | 3.99 | 3.99 | -5.90% | 2,369,500 |
| 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 | - | 753,100 |
| 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% | 5,386,500 |
| 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 | 4.47 | 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% | 657,900 |
| Sep 12, 2024 | 4.29 | 4.33 | 4.16 | 4.24 | 4.24 | -1.85% | 628,300 |
| 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% | 1,360,800 |
| 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% | 594,700 |
| 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% | 520,800 |
| 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% | 382,400 |
| Aug 21, 2024 | 4.50 | 4.59 | 4.37 | 4.48 | 4.48 | -0.44% | 544,600 |
| Aug 20, 2024 | 4.45 | 4.53 | 4.38 | 4.50 | 4.50 | 1.12% | 598,500 |
| 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% | 733,600 |
| 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% | 7,151,500 |
| 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% | 817,700 |
| 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 |