SaverOne 2014 Ltd (SVRE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.339 | 0.014 | 4.31 | 0.311 | 0.3399 | 0.3 | 85815 |
| 1721860500 | 0.325 | -0.0034 | -1.04 | 0.32 | 0.3525 | 0.309 | 96389 |
| 1721774100 | 0.3284 | 0.0026 | 0.80 | 0.3101 | 0.3299 | 0.3101 | 66857 |
| 1721687700 | 0.3258 | 0.002 | 0.62 | 0.3277 | 0.33 | 0.3111 | 48735 |
| 1721428500 | 0.3238 | -0.0382 | -10.55 | 0.34 | 0.3466 | 0.3115 | 105847 |
| 1721342100 | 0.362 | 0.0105 | 2.99 | 0.3447 | 0.3999 | 0.311 | 301996 |
| 1721255700 | 0.3515 | -0.0285 | -7.50 | 0.3553 | 0.3675 | 0.3312 | 436590 |
| 1721169300 | 0.38 | -0.0641 | -14.43 | 0.405 | 0.452 | 0.366 | 1839585 |
| 1721082900 | 0.4441 | 0.0472001 | 11.89 | 0.3968 | 0.4441 | 0.3883 | 3272393 |
| 1720823700 | 0.3968999 | 0.0273989 | 7.42 | 0.3694 | 0.4 | 0.3654 | 111958 |
| 1720737300 | 0.369501 | 1.0E-6 | 0.00 | 0.3694 | 0.38 | 0.352 | 59821 |
| 1720650900 | 0.3695 | -0.005399 | -1.44 | 0.384 | 0.3899 | 0.350101 | 24254 |
| 1720564500 | 0.374899 | 0.013899 | 3.85 | 0.3609 | 0.375 | 0.3486 | 69745 |
| 1720478100 | 0.361 | -0.019 | -5.00 | 0.399 | 0.3999 | 0.35 | 49204 |
| 1720218900 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.3675 | 20997 |
| 1720040640 | 0.375 | 0.0042 | 1.13 | 0.3706999 | 0.399899 | 0.35508 | 13815 |
| 1719959700 | 0.3708 | -0.0191 | -4.90 | 0.398 | 0.398 | 0.3708 | 50057 |
| 1719873300 | 0.3899 | -0.0101 | -2.53 | 0.42 | 0.42 | 0.3801 | 22377 |
| 1719614100 | 0.4 | -0.009 | -2.20 | 0.404 | 0.42 | 0.39201 | 13174 |
| 1719527700 | 0.4089999 | 0.0280999 | 7.38 | 0.42 | 0.42 | 0.38 | 9440 |
| 1719441300 | 0.3809 | -0.0101 | -2.58 | 0.4178 | 0.42 | 0.3807 | 27503 |
| 1719354900 | 0.391 | -0.009 | -2.25 | 0.4022 | 0.43 | 0.39 | 25148 |
| 1719268500 | 0.4 | -0.03 | -6.98 | 0.423 | 0.428 | 0.394 | 49047 |
| 1719009300 | 0.43 | -0.005 | -1.15 | 0.4128 | 0.44 | 0.4 | 61771 |
| 1718922900 | 0.435 | 0.003 | 0.69 | 0.45 | 0.48 | 0.4316 | 15106 |
| 1718750100 | 0.432 | 0.0018 | 0.42 | 0.4372 | 0.4899 | 0.4303 | 71846 |
| 1718663700 | 0.4302 | -0.0397 | -8.45 | 0.47 | 0.47 | 0.4211 | 77976 |
| 1718404500 | 0.4699 | 0.0139 | 3.05 | 0.44 | 0.5 | 0.4103 | 190026 |
| 1718318100 | 0.456 | -0.0621 | -11.99 | 0.492 | 0.518 | 0.42 | 84635 |
| 1718231700 | 0.5181 | -0.0247 | -4.55 | 0.5517 | 0.56 | 0.5054999 | 94149 |
| 1718145300 | 0.5427999 | 0.0405999 | 8.08 | 0.4873 | 0.56 | 0.4717 | 70489 |
| 1718058900 | 0.5022 | -0.0178 | -3.42 | 0.5689999 | 0.5689999 | 0.501 | 131756 |
| 1717799700 | 0.52 | -0.06 | -10.34 | 0.579899 | 0.58 | 0.52 | 125374 |
| 1717713300 | 0.58 | 0.0321 | 5.86 | 0.559 | 0.6 | 0.5047 | 134501 |
| 1717626900 | 0.5479 | -0.0371 | -6.34 | 0.59 | 0.71 | 0.4939 | 400471 |
| 1717540500 | 0.585 | 0.1049 | 21.85 | 0.4912 | 0.648899 | 0.44 | 508246 |
| 1717454100 | 0.4801 | -0.06989 | -12.71 | 0.55 | 0.55 | 0.47 | 87899 |
| 1717194900 | 0.54999 | 0.02999 | 5.77 | 0.527 | 0.59 | 0.527 | 83712 |
| 1717108500 | 0.52 | -0.029999 | -5.45 | 0.5111 | 0.5499 | 0.5103 | 10237 |
| 1717022100 | 0.549999 | -0.009901 | -1.77 | 0.5281 | 0.56 | 0.501 | 68418 |
| 1716935700 | 0.5598999 | -0.0341 | -5.74 | 0.581 | 0.59 | 0.5102 | 332458 |
| 1716590100 | 0.594 | 0.094 | 18.80 | 0.51 | 0.61 | 0.4901 | 179995 |
| 1716503700 | 0.5 | -0.077918 | -13.48 | 0.552 | 0.56 | 0.5 | 94670 |
| 1716417300 | 0.577918 | 0.034918 | 6.43 | 0.5871 | 0.59 | 0.5 | 170075 |
| 1716330900 | 0.543 | -0.0371 | -6.40 | 0.5822 | 0.5822 | 0.521 | 60959 |
| 1716244500 | 0.5800999 | -0.0009 | -0.15 | 0.5814 | 0.599 | 0.58 | 18035 |
| 1715985300 | 0.581 | -0.019 | -3.17 | 0.6084 | 0.63 | 0.581 | 125080 |
| 1715898900 | 0.6 | -0.04985 | -7.67 | 0.6352 | 0.6352 | 0.58 | 130904 |
| 1715812500 | 0.64985 | 0.01085 | 1.70 | 0.6602 | 0.6635 | 0.61 | 101476 |
| 1715726100 | 0.639 | -0.031 | -4.63 | 0.641 | 0.68 | 0.6071 | 126019 |
| 1715639700 | 0.67 | 0.0262 | 4.07 | 0.6401 | 0.67 | 0.63 | 4291 |
| 1715380500 | 0.6438 | 0.0283 | 4.60 | 0.611 | 0.6868 | 0.611 | 67599 |
| 1715294100 | 0.6155 | -0.1045 | -14.51 | 0.7244 | 0.8696 | 0.611 | 311037 |
| 1715207700 | 0.72 | -0.0365 | -4.82 | 0.7529 | 0.76 | 0.65 | 50572 |
| 1715121300 | 0.7564999 | 0.0164999 | 2.23 | 0.74 | 0.7567 | 0.6522 | 5102 |
| 1715034900 | 0.74 | 0 | 0.00 | 0.719 | 0.74 | 0.675 | 18086 |
| 1714775700 | 0.74 | -0.031 | -4.02 | 0.8193 | 0.8232 | 0.6979 | 117121 |
| 1714689300 | 0.771 | 0.0539 | 7.52 | 0.83 | 0.83 | 0.72 | 106322 |
| 1714602900 | 0.7171 | 0.0472 | 7.05 | 0.6836 | 0.8 | 0.666 | 78185 |
| 1714516500 | 0.6699 | 0.0199 | 3.06 | 0.6889999 | 0.7 | 0.6415 | 24203 |
| 1714430100 | 0.65 | -0.00649 | -0.99 | 0.67 | 0.67 | 0.6338 | 3449 |
| 1714170900 | 0.65649 | -0.00611 | -0.92 | 0.66 | 0.66 | 0.63 | 12478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
