SaverOne 2014 Ltd (SVRE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 3.81 | -0.1 | -2.56 | 3.95 | 4.03 | 3.8 | 5408 |
| 1742855700 | 3.91 | -0.46 | -10.51 | 4.35 | 4.45 | 3.6301 | 48034 |
| 1742596500 | 4.3694 | -0.14 | -3.20 | 4.4633 | 4.4633 | 4.3 | 6345 |
| 1742510100 | 4.5137 | -0.09 | -1.88 | 4.6 | 4.6 | 4.34 | 8086 |
| 1742423700 | 4.6 | -0.1 | -2.13 | 4.6 | 4.8399 | 4.453 | 12601 |
| 1742337300 | 4.7 | 0 | 0.00 | 4.916 | 4.97 | 4.7 | 2487 |
| 1742250900 | 4.7 | -0.5 | -9.62 | 5.16 | 5.16 | 4.7 | 46823 |
| 1741991700 | 5.2 | 0.23 | 4.63 | 4.95 | 5.4454 | 4.95 | 13438 |
| 1741905300 | 4.9696999 | -0.02 | -0.41 | 4.95 | 4.9898999 | 4.83 | 902 |
| 1741818900 | 4.99 | 0.06 | 1.11 | 4.97 | 5 | 4.8801 | 6808 |
| 1741732500 | 4.9349999 | -0.09 | -1.79 | 4.99 | 4.99 | 4.8213 | 7545 |
| 1741646100 | 5.025 | -0.07 | -1.28 | 5.0199999 | 5.0499 | 4.93 | 4763 |
| 1741390500 | 5.09 | 0.27 | 5.71 | 4.71 | 5.09 | 4.7 | 12210 |
| 1741304100 | 4.815 | 0.07 | 1.38 | 4.805 | 4.905 | 4.6172 | 5823 |
| 1741217700 | 4.7493 | 0.16 | 3.44 | 4.59 | 4.7975 | 4.59 | 4073 |
| 1741131300 | 4.5915 | 0.04 | 0.91 | 4.5233 | 4.68 | 4.5117 | 9772 |
| 1741044900 | 4.55 | -0.39 | -7.89 | 4.905 | 5.0599 | 4.55 | 24275 |
| 1740785700 | 4.94 | 0.47 | 10.51 | 4.47 | 4.98 | 4.47 | 28824 |
| 1740699300 | 4.47 | 0.1 | 2.29 | 4.41 | 4.64 | 4.38 | 20733 |
| 1740612900 | 4.37 | 0.25 | 6.07 | 4.39 | 4.39 | 4.25 | 11610 |
| 1740526500 | 4.12 | -0.01 | -0.24 | 4.13 | 4.525 | 4.1 | 27409 |
| 1740440100 | 4.13 | 0.02 | 0.49 | 4.245 | 4.2899 | 3.93 | 54026 |
| 1740180900 | 4.11 | -0.15 | -3.62 | 4.18 | 4.63 | 3.84 | 89695 |
| 1740094500 | 4.2641711 | -0.73 | -14.63 | 4.9119946 | 4.9759771 | 4.0122398 | 77751 |
| 1740008100 | 4.9946387 | -0.74 | -12.86 | 5.3452098 | 5.5984741 | 4.7320436 | 74591 |
| 1739921700 | 5.7317712 | -0.56 | -8.90 | 6.5315532 | 6.5315532 | 5.4665101 | 58464 |
| 1739576100 | 6.2916186 | -0.04 | -0.63 | 6.1996436 | 7.3313352 | 5.7984197 | 59108 |
| 1739489700 | 6.3316077 | 0.85 | 15.57 | 5.291891 | 6.3582671 | 5.0652861 | 43693 |
| 1739403300 | 5.4785068 | -0.24 | -4.17 | 5.6864502 | 5.7104436 | 5.3585395 | 5543 |
| 1739316900 | 5.7171085 | 0.24 | 4.30 | 5.5851444 | 5.7317712 | 5.1985831 | 7431 |
| 1739230500 | 5.4811728 | 0.13 | 2.39 | 5.3612055 | 5.7317712 | 5.1985831 | 7807 |
| 1738971300 | 5.3532077 | -0.13 | -2.41 | 5.2252425 | 5.7304382 | 4.9319891 | 15502 |
| 1738884900 | 5.4851717 | -0.18 | -3.18 | 5.7317712 | 5.9423804 | 5.3798671 | 15917 |
| 1738798500 | 5.6651226 | 0.64 | 12.76 | 5.0372938 | 5.8650682 | 4.5987466 | 385813 |
| 1738712100 | 5.0239641 | -2.05 | -29.02 | 7.1247249 | 7.4353069 | 4.8120218 | 247914 |
| 1738625700 | 7.0780709 | 0.09 | 1.36 | 6.7834845 | 8.4870202 | 6.6781799 | 102997 |
| 1738366500 | 6.98343 | -0.42 | -5.62 | 7.4659652 | 7.6045941 | 6.7981472 | 24572 |
| 1738280100 | 7.3993167 | -3.26 | -30.61 | 8.0338104 | 8.4496971 | 6.4009221 | 66446 |
| 1738193700 | 10.66376 | -0.13 | -1.22 | 10.751736 | 10.894364 | 10.530463 | 7811 |
| 1738107300 | 10.795724 | -0.02 | -0.21 | 10.989005 | 11.011665 | 10.566453 | 7983 |
| 1738020900 | 10.818384 | -0.31 | -2.81 | 11.154293 | 11.195615 | 10.530463 | 22180 |
| 1737761700 | 11.131632 | -0.2 | -1.75 | 11.06765 | 11.596839 | 10.931687 | 9639 |
| 1737675300 | 11.330245 | 0 | 0.00 | 11.330245 | 11.330245 | 11.330245 | 0 |
| 1737588900 | 11.330245 | -0.67 | -5.56 | 11.484869 | 11.537535 | 11.063651 | 6674 |
| 1737502500 | 11.99673 | 0.28 | 2.37 | 11.759461 | 12.395288 | 11.335577 | 3795 |
| 1737156900 | 11.719472 | 0.12 | 1.05 | 11.771458 | 11.99673 | 11.250267 | 3165 |
| 1737070500 | 11.598172 | -0.31 | -2.56 | 11.99673 | 12.396621 | 11.464875 | 5223 |
| 1736984100 | 11.903422 | 0.77 | 6.87 | 11.344908 | 12.529905 | 10.959399 | 8989 |
| 1736897700 | 11.138297 | 0.13 | 1.21 | 11.196948 | 11.730136 | 10.73574 | 8158 |
| 1736811300 | 11.005 | 0.06 | 0.51 | 11.020996 | 11.434217 | 10.66376 | 19339 |
| 1736552100 | 10.949015 | -0.94 | -7.94 | 11.476872 | 11.560849 | 10.67709 | 16104 |
| 1736379300 | 11.892758 | -0.44 | -3.59 | 12.210005 | 12.369948 | 10.979674 | 28095 |
| 1736292900 | 12.335304 | -0.42 | -3.27 | 12.860788 | 13.196403 | 12.332638 | 17529 |
| 1736206500 | 12.752524 | -0.53 | -3.99 | 13.19507 | 13.596294 | 12.396621 | 30470 |
| 1735947300 | 13.283046 | -0.45 | -3.25 | 13.196403 | 13.729591 | 12.796512 | 43362 |
| 1735860900 | 13.729591 | 0.4 | 3.00 | 13.116425 | 13.996185 | 12.535263 | 41039 |
| 1735688100 | 13.3297 | -0.53 | -3.85 | 13.3297 | 13.862888 | 13.063106 | 35479 |
| 1735601700 | 13.862888 | -0.8 | -5.45 | 14.66267 | 14.66267 | 12.008727 | 133872 |
| 1735342500 | 14.66267 | 0.67 | 4.76 | 17.181983 | 17.595204 | 13.729591 | 247055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
