Savara Inc (SVRA) Historical Stock Data
4.91 ↑0.06 (1.13%)
As of March 28, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, SVRA is down -0.16% a day on average. There have been 16 days where Savara Inc closed green and 14 days where SVRA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 4.96 | 4.85 | ↓$0.11 (-2.22%) | 4.83 | 4.97 | 356.28K |
2024-03-26 | 4.87 | 4.91 | ↑$0.04 (0.82%) | 4.83 | 4.93 | 647.21K |
2024-03-25 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.76 | 4.91 | 447.22K |
2024-03-22 | 4.91 | 4.80 | ↓$0.11 (-2.24%) | 4.79 | 4.91 | 557.19K |
2024-03-21 | 4.92 | 4.89 | ↓$0.03 (-0.61%) | 4.88 | 4.99 | 365.60K |
2024-03-20 | 4.86 | 4.89 | ↑$0.03 (0.62%) | 4.73 | 4.92 | 454.16K |
2024-03-19 | 4.71 | 4.86 | ↑$0.15 (3.18%) | 4.63 | 4.89 | 520.24K |
2024-03-18 | 4.71 | 4.71 | ↑$0.00 (0.00%) | 4.52 | 4.74 | 614.92K |
2024-03-15 | 4.62 | 4.71 | ↑$0.09 (1.95%) | 4.61 | 4.79 | 834.64K |
2024-03-14 | 4.87 | 4.66 | ↓$0.21 (-4.31%) | 4.62 | 4.89 | 597.31K |
2024-03-13 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.88 | 5.00 | 461.50K |
2024-03-12 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.78 | 4.96 | 609.63K |
2024-03-11 | 5.29 | 4.91 | ↓$0.38 (-7.18%) | 4.90 | 5.30 | 897.35K |
2024-03-08 | 5.47 | 5.30 | ↓$0.17 (-3.11%) | 5.13 | 5.59 | 1.21M |
2024-03-07 | 5.49 | 5.59 | ↑$0.10 (1.82%) | 5.35 | 5.61 | 750.67K |
2024-03-06 | 5.45 | 5.42 | ↓$0.03 (-0.55%) | 5.33 | 5.48 | 505.40K |
2024-03-05 | 5.58 | 5.43 | ↓$0.15 (-2.69%) | 5.43 | 5.70 | 0.98M |
2024-03-04 | 5.26 | 5.51 | ↑$0.25 (4.75%) | 5.26 | 5.57 | 1.49M |
2024-03-01 | 5.08 | 5.16 | ↑$0.08 (1.57%) | 5.07 | 5.25 | 1.14M |
2024-02-29 | 5.19 | 5.05 | ↓$0.14 (-2.70%) | 5.01 | 5.20 | 1.93M |
2024-02-28 | 5.26 | 5.09 | ↓$0.17 (-3.23%) | 5.03 | 5.31 | 735.03K |
2024-02-27 | 5.28 | 5.30 | ↑$0.02 (0.38%) | 5.16 | 5.40 | 584.33K |
2024-02-26 | 5.08 | 5.22 | ↑$0.14 (2.76%) | 5.07 | 5.44 | 0.95M |
2024-02-23 | 4.92 | 5.12 | ↑$0.20 (4.07%) | 4.89 | 5.13 | 0.95M |
2024-02-22 | 4.80 | 4.91 | ↑$0.11 (2.29%) | 4.80 | 4.99 | 747.38K |
2024-02-21 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.70 | 4.82 | 596.01K |
2024-02-20 | 4.90 | 4.82 | ↓$0.08 (-1.63%) | 4.73 | 4.99 | 803.57K |
2024-02-16 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.91 | 5.00 | 821.04K |
2024-02-15 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.90 | 5.05 | 1.90M |
2024-02-14 | 4.88 | 5.00 | ↑$0.12 (2.46%) | 4.79 | 5.04 | 1.90M |
Create an account or log in to view more rows.
$SVRA buy and hold and get rewarded
$SVRA Holding Strong since January ??????????
$SVRA no pain no gain
$SVRA adding next Friday
$SVRA Many many bears
$SVRA I mean ... head and shoulders .....
$SVRA Longs will be rewarded handsomely
$SVRA Bull flag forming?
$SVRA lock and load
$SVRA News?