Savara Inc (SVRA) Historical Stock Data
3.36 ↑0.12 (3.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVRA is down -0.29% a day on average. There have been 13 days where Savara Inc closed green and 17 days where SVRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.23 | 3.36 | ↑$0.13 (4.02%) | 3.22 | 3.44 | 0.99M |
| 2024-11-21 | 3.17 | 3.24 | ↑$0.07 (2.21%) | 3.15 | 3.30 | 1.63M |
| 2024-11-20 | 2.99 | 3.13 | ↑$0.14 (4.68%) | 2.94 | 3.19 | 6.09M |
| 2024-11-19 | 2.96 | 2.94 | ↓$0.02 (-0.68%) | 2.84 | 3.01 | 2.28M |
| 2024-11-18 | 2.95 | 2.96 | ↑$0.01 (0.34%) | 2.82 | 3.00 | 3.72M |
| 2024-11-15 | 3.21 | 2.98 | ↓$0.23 (-7.17%) | 2.83 | 3.23 | 3.59M |
| 2024-11-14 | 3.28 | 3.19 | ↓$0.09 (-2.74%) | 3.09 | 3.35 | 1.61M |
| 2024-11-13 | 3.67 | 3.25 | ↓$0.42 (-11.44%) | 3.25 | 3.87 | 3.18M |
| 2024-11-12 | 4.14 | 3.83 | ↓$0.31 (-7.49%) | 3.79 | 4.30 | 1.05M |
| 2024-11-11 | 3.99 | 4.07 | ↑$0.08 (2.01%) | 3.95 | 4.11 | 0.90M |
| 2024-11-08 | 4.10 | 3.97 | ↓$0.13 (-3.17%) | 3.95 | 4.17 | 1.31M |
| 2024-11-07 | 3.83 | 4.02 | ↑$0.19 (4.96%) | 3.75 | 4.25 | 2.76M |
| 2024-11-06 | 3.65 | 3.82 | ↑$0.17 (4.66%) | 3.61 | 3.90 | 1.50M |
| 2024-11-05 | 3.70 | 3.62 | ↓$0.08 (-2.16%) | 3.50 | 3.75 | 773.47K |
| 2024-11-04 | 3.57 | 3.70 | ↑$0.13 (3.64%) | 3.51 | 3.73 | 1.51M |
| 2024-11-01 | 3.66 | 3.60 | ↓$0.06 (-1.64%) | 3.55 | 3.76 | 1.02M |
| 2024-10-31 | 3.60 | 3.64 | ↑$0.03 (0.97%) | 3.57 | 3.67 | 756.87K |
| 2024-10-30 | 3.66 | 3.64 | ↓$0.02 (-0.55%) | 3.63 | 3.79 | 0.93M |
| 2024-10-29 | 3.51 | 3.68 | ↑$0.17 (4.84%) | 3.49 | 3.69 | 3.93M |
| 2024-10-28 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.44 | 3.59 | 1.19M |
| 2024-10-25 | 3.34 | 3.48 | ↑$0.14 (4.19%) | 3.28 | 3.53 | 1.48M |
| 2024-10-24 | 3.41 | 3.34 | ↓$0.07 (-2.05%) | 3.32 | 3.47 | 660.48K |
| 2024-10-23 | 3.43 | 3.41 | ↓$0.02 (-0.58%) | 3.31 | 3.49 | 1.17M |
| 2024-10-22 | 3.52 | 3.46 | ↓$0.06 (-1.70%) | 3.38 | 3.59 | 893.23K |
| 2024-10-21 | 3.73 | 3.57 | ↓$0.16 (-4.29%) | 3.54 | 3.80 | 816.55K |
| 2024-10-18 | 3.65 | 3.76 | ↑$0.11 (3.01%) | 3.55 | 3.81 | 1.54M |
| 2024-10-17 | 3.72 | 3.65 | ↓$0.07 (-1.88%) | 3.63 | 3.74 | 560.61K |
| 2024-10-16 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.59 | 3.74 | 709.73K |
| 2024-10-15 | 3.67 | 3.65 | ↓$0.02 (-0.54%) | 3.60 | 3.75 | 501.39K |
| 2024-10-14 | 3.74 | 3.66 | ↓$0.08 (-2.14%) | 3.62 | 3.78 | 432.80K |
Create an account or log in to view more rows.
$SVRA Keep up the pressure.
$SVRA wtf?
$SVRA wtf is that dump
$SVRA Games being played here.
$SVRA will go green when market opens!
$SVRA lets go!!
$SVRA buy and hold and get rewarded
$SVRA Holding Strong since January ??????????
$SVRA no pain no gain
$SVRA adding next Friday