Savara Inc (SVRA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -3.88768898488 | 4.63 | 4.7483 | 4.37 | 890328 | 4.52422368 | CS |
| 4 | 0.37 | 9.06862745098 | 4.08 | 5.11 | 4.0319 | 1418992 | 4.66561724 | CS |
| 12 | -0.33 | -6.90376569038 | 4.78 | 5.31 | 3.375 | 1668968 | 4.21141965 | CS |
| 26 | -0.54 | -10.8216432866 | 4.99 | 5.7 | 3.375 | 1230735 | 4.49715283 | CS |
| 52 | 1.2 | 36.9230769231 | 3.25 | 5.7 | 3.115 | 934607 | 4.33513285 | CS |
| 156 | 3.12 | 234.586466165 | 1.33 | 5.7 | 1.02 | 486371 | 3.45014006 | CS |
| 260 | 1.84 | 70.4980842912 | 2.61 | 6.48 | 0.69 | 736440 | 2.78378529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.46 | -0.12 | -2.62 | 4.62 | 4.719 | 4.42 | 624530 |
| 1721946900 | 4.58 | 0.07 | 1.55 | 4.5199999 | 4.68 | 4.51 | 555565 |
| 1721860500 | 4.51 | 0.05 | 1.12 | 4.45 | 4.725 | 4.37 | 1028853 |
| 1721774100 | 4.46 | -0.16 | -3.46 | 4.57 | 4.65 | 4.45 | 891418 |
| 1721687700 | 4.62 | 0.15 | 3.36 | 4.44 | 4.6449999 | 4.43 | 986881 |
| 1721428500 | 4.47 | -0.24 | -5.10 | 4.63 | 4.7483 | 4.46 | 988922 |
| 1721342100 | 4.71 | -0.07 | -1.46 | 4.78 | 4.875 | 4.605 | 1351376 |
| 1721255700 | 4.78 | -0.18 | -3.63 | 4.87 | 4.87 | 4.66 | 1506663 |
| 1721169300 | 4.96 | 0.01 | 0.20 | 4.99 | 5 | 4.815 | 1221022 |
| 1721082900 | 4.95 | 0.06 | 1.23 | 4.89 | 5.025 | 4.87 | 1259227 |
| 1720823700 | 4.89 | -0.18 | -3.55 | 5 | 5.11 | 4.83 | 1902821 |
| 1720737300 | 5.07 | 0.24 | 4.97 | 4.91 | 5.09 | 4.83 | 1449440 |
| 1720650900 | 4.83 | -0.01 | -0.21 | 4.84 | 4.9 | 4.69 | 724349 |
| 1720564500 | 4.84 | 0.27 | 5.91 | 4.5599999 | 4.85 | 4.49 | 968209 |
| 1720478100 | 4.57 | 0.14 | 3.16 | 4.46 | 4.64 | 4.46 | 898501 |
| 1720218900 | 4.43 | 0.1 | 2.31 | 4.3099999 | 4.45 | 4.3 | 1486143 |
| 1720040640 | 4.33 | 0.03 | 0.70 | 4.28 | 4.45 | 4.2707 | 747297 |
| 1719959700 | 4.3 | -0.34 | -7.33 | 4.5599999 | 4.69 | 4.29 | 2177928 |
| 1719873300 | 4.64 | 0.83 | 21.78 | 4.08 | 4.74 | 4.0319 | 5397248 |
| 1719614100 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1719527700 | 3.81 | -0.03 | -0.78 | 3.85 | 4.025 | 3.76 | 3243939 |
| 1719441300 | 3.84 | 0.04 | 1.05 | 4.42 | 4.51 | 3.375 | 27580141 |
| 1719354900 | 3.8 | 0.14 | 3.83 | 3.66 | 3.85 | 3.54 | 1144302 |
| 1719268500 | 3.66 | -0.22 | -5.67 | 3.97 | 3.97 | 3.58 | 2226821 |
| 1719009300 | 3.88 | 0.16 | 4.30 | 3.74 | 3.97 | 3.67 | 3520058 |
| 1718922900 | 3.72 | -0.11 | -2.87 | 3.81 | 3.84 | 3.715 | 854987 |
| 1718750100 | 3.83 | -0.04 | -1.03 | 3.85 | 3.93 | 3.78 | 896942 |
| 1718663700 | 3.87 | -0.21 | -5.15 | 4.13 | 4.15 | 3.85 | 1169807 |
| 1718404500 | 4.08 | 0.02 | 0.49 | 4 | 4.11 | 3.935 | 681224 |
| 1718318100 | 4.0599999 | 0.02 | 0.50 | 4.07 | 4.18 | 3.95 | 594705 |
| 1718231700 | 4.04 | -0.07 | -1.70 | 4.22 | 4.3 | 3.995 | 665758 |
| 1718145300 | 4.11 | -0.06 | -1.44 | 4.1 | 4.17 | 3.97 | 843328 |
| 1718058900 | 4.17 | 0.21 | 5.30 | 3.92 | 4.215 | 3.895 | 491073 |
| 1717799700 | 3.96 | -0.06 | -1.49 | 4.0199999 | 4.025 | 3.86 | 1152404 |
| 1717713300 | 4.0199999 | -0.22 | -5.19 | 4.24 | 4.24 | 3.98 | 510534 |
| 1717626900 | 4.24 | 0.22 | 5.47 | 4.0599999 | 4.24 | 4 | 588113 |
| 1717540500 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.05 | 3.84 | 1144148 |
| 1717454100 | 4.05 | -0.04 | -0.98 | 4.05 | 4.125 | 3.94 | 1799668 |
| 1717194900 | 4.09 | -0.02 | -0.49 | 4.12 | 4.26 | 4.0199999 | 2284083 |
| 1717108500 | 4.11 | -0.03 | -0.72 | 4.16 | 4.26 | 4.08 | 756351 |
| 1717022100 | 4.14 | -0.01 | -0.24 | 4.1 | 4.165 | 4 | 1005477 |
| 1716935700 | 4.15 | 0.07 | 1.72 | 4.13 | 4.17 | 4 | 1080182 |
| 1716590100 | 4.08 | -0.09 | -2.16 | 4.2 | 4.2699999 | 4.075 | 718923 |
| 1716503700 | 4.17 | -0.16 | -3.70 | 4.46 | 4.46 | 4.12 | 944481 |
| 1716417300 | 4.33 | 0.03 | 0.70 | 4.37 | 4.455 | 4.285 | 779740 |
| 1716330900 | 4.3 | 0.13 | 3.12 | 4.22 | 4.33 | 4.2 | 888162 |
| 1716244500 | 4.17 | -0.31 | -6.92 | 4.47 | 4.4997999 | 4.15 | 1353270 |
| 1715985300 | 4.48 | -0.24 | -5.08 | 4.75 | 4.82 | 4.45 | 827425 |
| 1715898900 | 4.72 | -0.11 | -2.28 | 4.7699999 | 4.84 | 4.7 | 457624 |
| 1715812500 | 4.83 | 0.02 | 0.42 | 4.87 | 4.98 | 4.82 | 669287 |
| 1715726100 | 4.8099999 | 0.22 | 4.79 | 4.61 | 4.855 | 4.59 | 685328 |
| 1715639700 | 4.59 | -0.07 | -1.40 | 4.64 | 4.745 | 4.58 | 699764 |
| 1715380500 | 4.655 | -0.42 | -8.19 | 4.91 | 5 | 4.562 | 980039 |
| 1715294100 | 5.07 | 0.08 | 1.60 | 4.99 | 5.095 | 4.955 | 587837 |
| 1715207700 | 4.99 | -0.27 | -5.13 | 5.19 | 5.265 | 4.845 | 1452468 |
| 1715121300 | 5.26 | 0.31 | 6.26 | 4.95 | 5.3099999 | 4.93 | 1132734 |
| 1715034900 | 4.95 | 0.25 | 5.21 | 4.74 | 4.95 | 4.73 | 878655 |
| 1714775700 | 4.705 | 0.03 | 0.53 | 4.78 | 4.8099999 | 4.655 | 630571 |
| 1714689300 | 4.68 | -0.27 | -5.45 | 4.98 | 5 | 4.605 | 1406947 |
| 1714602900 | 4.95 | 0.37 | 8.08 | 4.68 | 5.155 | 4.58 | 2608625 |
| 1714516500 | 4.58 | -0.03 | -0.65 | 4.57 | 4.6875 | 4.5199999 | 591994 |
| 1714430100 | 4.61 | 0.2 | 4.54 | 4.44 | 4.66 | 4.44 | 541046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
