SaverOne 2014 Ltd. (SVRE)
NASDAQ: SVRE · Real-Time Price · USD
1.480
-0.060 (-3.90%)
At close: Nov 6, 2024, 4:00 PM
1.580
+0.100 (6.76%)
Pre-market: Nov 7, 2024, 6:28 AM EST

SaverOne 2014 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20241.571.591.431.481.48-3.90%73,126
Nov 5, 20241.501.571.431.541.544.41%87,175
Nov 4, 20241.401.481.391.481.485.36%94,680
Nov 1, 20241.431.461.361.401.40-2.78%69,735
Oct 31, 20241.631.631.411.441.44-7.69%122,531
Oct 30, 20241.581.621.521.561.560.65%66,844
Oct 29, 20241.751.751.511.551.55-13.41%286,205
Oct 28, 20241.651.961.511.791.7923.19%1,299,220
Oct 25, 20241.601.601.391.451.45-7.33%230,137
Oct 24, 20241.511.671.481.571.57-40.18%664,160
Oct 23, 20242.342.662.342.622.6212.44%1,394,233
Oct 22, 20242.162.372.122.332.337.92%343,217
Oct 21, 20242.152.212.032.162.160.51%234,253
Oct 18, 20242.202.292.142.152.15-2.14%111,614
Oct 17, 20242.212.212.102.202.20-4.31%157,829
Oct 16, 20242.302.362.212.302.300.97%69,080
Oct 15, 20242.332.352.212.272.27-3.52%125,651
Oct 14, 20242.432.432.302.362.36-5.15%120,381
Oct 11, 20242.352.482.352.482.485.57%277,027
Oct 10, 20242.342.432.302.352.35-3.17%94,536
Oct 9, 20242.522.522.302.432.430.91%145,755
Oct 8, 20242.422.552.342.412.41-0.45%93,962
Oct 7, 20242.342.422.292.422.422.67%61,706
Oct 4, 20242.362.432.312.362.36-0.72%43,884
Oct 3, 20242.282.452.222.372.372.28%109,812
Oct 2, 20242.352.392.252.322.32-1.23%54,995
Oct 1, 20242.362.462.322.352.35-2.69%73,106
Sep 30, 20242.332.522.222.412.410.84%182,255
Sep 27, 20242.362.452.162.392.39-6.34%320,911
Sep 26, 20243.373.432.512.562.56-8.94%3,558,189
Sep 25, 20242.852.862.712.812.81-1.47%12,917
Sep 24, 20242.842.972.762.852.85-6.34%22,255
Sep 23, 20243.013.132.853.043.04-2.81%19,423
Sep 20, 20242.983.152.843.133.136.17%30,266
Sep 19, 20242.923.042.842.952.95-0.74%22,551
Sep 18, 20242.993.132.882.972.971.61%78,633
Sep 17, 20242.942.972.822.922.923.43%46,091
Sep 16, 20242.972.972.812.832.83-3.09%13,275
Sep 13, 20243.083.142.902.922.92-6.90%25,168
Sep 12, 20243.153.152.953.133.13-2.64%12,121
Sep 11, 20242.923.242.903.223.226.70%31,906
Sep 10, 20242.993.032.813.023.023.40%17,462
Sep 9, 20243.103.222.812.922.92-13.83%87,383
Sep 6, 20243.743.783.153.383.38-14.46%233,589
Sep 5, 20243.474.083.403.963.9615.67%119,348
Sep 4, 20243.403.463.153.423.42-0.93%16,171
Sep 3, 20243.423.543.243.453.45-1.90%24,760
Aug 30, 20243.633.773.483.523.52-9.91%27,069
Aug 29, 20243.963.963.413.913.91-5.08%102,451
Aug 28, 20244.684.784.034.124.12-0.51%1,091,779
Aug 27, 20244.224.323.974.144.14-2.22%859,611
Aug 26, 20244.394.574.004.234.23-0.54%11,580
Aug 23, 20244.164.454.164.254.25-2.16%5,212
Aug 22, 20244.324.484.144.354.350.53%5,668
Aug 21, 20244.574.664.324.324.32-7.61%8,529
Aug 20, 20244.644.794.484.684.681.65%16,680
Aug 19, 20244.595.644.384.604.600.31%43,924
Aug 16, 20244.564.954.554.594.59-2.26%3,288
Aug 15, 20244.834.894.554.704.701.82%12,298
Aug 14, 20244.934.954.614.614.61-4.79%8,266
Aug 13, 20244.845.424.644.844.846.53%30,651
Aug 12, 20244.545.144.544.554.55-8.14%12,004
Aug 9, 20244.684.964.504.954.953.82%3,129
Aug 8, 20244.895.024.684.774.77-2.47%3,572
Aug 7, 20245.045.244.894.894.89-3.00%2,093
Aug 6, 20244.995.294.995.045.04-1.41%2,679
Aug 5, 20245.225.224.865.115.11-2.41%3,972
Aug 2, 20245.385.405.225.245.24-8.89%5,210
Aug 1, 20245.475.795.425.755.75-0.90%2,678
Jul 31, 20245.765.805.225.805.802.51%3,114
Jul 30, 20245.535.675.405.665.66-0.51%3,899
Jul 29, 20245.806.035.675.695.69-4.10%851
Jul 26, 20246.106.105.765.935.93-2.80%1,419
Jul 25, 20245.606.125.406.106.104.31%4,788
Jul 24, 20245.766.355.415.855.85-1.03%6,906
Jul 23, 20245.585.945.585.915.912.34%3,714
Jul 22, 20245.725.945.605.785.78-0.89%3,612
Jul 19, 20246.146.245.615.835.83-10.56%6,047
Jul 18, 20246.217.205.606.526.522.99%16,808
Jul 17, 20246.296.625.966.336.33-7.50%25,251
Jul 16, 20247.298.146.596.846.84-14.44%103,691
Jul 15, 20247.067.996.997.997.9911.90%189,736
Jul 12, 20246.657.206.587.147.147.41%6,249
Jul 11, 20246.506.846.346.656.65-3,323
Jul 10, 20246.527.026.306.656.65-1.44%1,347
Jul 9, 20246.506.756.286.756.753.85%3,874
Jul 8, 20247.187.206.306.506.50-5.00%2,761
Jul 5, 20246.936.936.626.846.841.33%1,166
Jul 3, 20246.677.206.396.756.751.14%767
Jul 2, 20247.027.126.676.676.67-4.90%2,780
Jul 1, 20247.207.206.847.027.02-2.53%1,243
Jun 28, 20247.207.567.067.207.20-2.20%731
Jun 27, 20247.567.566.847.367.367.38%524
Jun 26, 20247.527.566.856.866.86-2.59%1,527
Jun 25, 20247.247.747.027.047.04-2.25%1,397
Jun 24, 20247.617.707.097.207.20-6.98%2,724
Jun 21, 20247.437.927.207.747.74-1.15%3,431
Jun 20, 20248.108.647.777.837.830.69%839
Jun 18, 20247.878.827.757.787.780.41%3,991
Jun 17, 20248.468.467.587.747.74-8.44%4,332