Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SaverOne 2014 Ltd (SVRE)
SaverOne 2014 Ltd (SVRE) Historical

SVRE SaverOne 2014 Ltd

0.3999

0.0089 (2.28%)

Last Updated: 14:15:12

Delayed by 15 minutes

SVRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.391	-0.009	-2.25%	0.4022	0.43	0.39	25,148
Jun 24 2024	0.40	-0.03	-6.98%	0.423	0.428	0.394	49,047
Jun 21 2024	0.43	-0.005	-1.15%	0.4128	0.44	0.40	61,771
Jun 20 2024	0.435	0.003	0.69%	0.45	0.48	0.4316	15,106
Jun 18 2024	0.432	0.0018	0.42%	0.4372	0.4899	0.4303	71,846
Jun 17 2024	0.4302	-0.0397	-8.45%	0.47	0.47	0.4211	77,976
Jun 14 2024	0.4699	0.0139	3.05%	0.44	0.50	0.4103	190,026
Jun 13 2024	0.456	-0.0621	-11.99%	0.492	0.518	0.42	84,635
Jun 12 2024	0.5181	-0.0247	-4.55%	0.5517	0.56	0.5055	95,139
Jun 11 2024	0.5428	0.0406	8.08%	0.4873	0.56	0.4717	70,489
Jun 10 2024	0.5022	-0.0178	-3.42%	0.569	0.569	0.501	134,928
Jun 07 2024	0.52	-0.06	-10.34%	0.59	0.59	0.52	128,635
Jun 06 2024	0.58	0.0321	5.86%	0.559	0.60	0.5047	134,501
Jun 05 2024	0.5479	-0.0371	-6.34%	0.59	0.71	0.4939	400,471
Jun 04 2024	0.585	0.1049	21.85%	0.4912	0.648899	0.44	508,246
Jun 03 2024	0.4801	-0.06989	-12.71%	0.55	0.55	0.47	87,899
May 31 2024	0.54999	0.02999	5.77%	0.527	0.59	0.527	83,712
May 30 2024	0.52	-0.03	-5.45%	0.5111	0.5499	0.5103	10,237
May 29 2024	0.549999	-0.0099	-1.77%	0.5281	0.56	0.501	68,418
May 28 2024	0.5599	-0.0341	-5.74%	0.581	0.59	0.5102	332,458
May 24 2024	0.594	0.094	18.80%	0.51	0.61	0.4901	179,995
May 23 2024	0.50	-0.07792	-13.48%	0.552	0.56	0.50	94,770
May 22 2024	0.577918	0.03492	6.43%	0.5871	0.59	0.50	170,075
May 21 2024	0.543	-0.0371	-6.40%	0.5822	0.5822	0.521	60,959
May 20 2024	0.5801	-0.0009	-0.15%	0.5814	0.599	0.58	18,035
May 17 2024	0.581	-0.019	-3.17%	0.6084	0.63	0.581	125,080
May 16 2024	0.60	-0.04985	-7.67%	0.6352	0.6352	0.58	130,904
May 15 2024	0.64985	0.01085	1.70%	0.6602	0.6635	0.61	101,476
May 14 2024	0.639	-0.031	-4.63%	0.641	0.68	0.6071	126,019
May 13 2024	0.67	0.0262	4.07%	0.6401	0.67	0.63	4,291
May 10 2024	0.6438	0.0283	4.60%	0.611	0.6868	0.611	67,599
May 09 2024	0.6155	-0.1045	-14.51%	0.7244	0.8696	0.611	311,037
May 08 2024	0.72	-0.0365	-4.82%	0.7529	0.76	0.65	50,572
May 07 2024	0.7565	0.0165	2.23%	0.74	0.7567	0.6522	5,102
May 06 2024	0.74	0.00	0.00%	0.719	0.74	0.675	18,086
May 03 2024	0.74	-0.031	-4.02%	0.8193	0.8232	0.6979	117,121
May 02 2024	0.771	0.0539	7.52%	0.83	0.83	0.72	106,322
May 01 2024	0.7171	0.0472	7.05%	0.6836	0.80	0.666	78,185
Apr 30 2024	0.6699	0.0199	3.06%	0.689	0.70	0.6415	24,203
Apr 29 2024	0.65	-0.00649	-0.99%	0.67	0.67	0.6338	3,449
Apr 26 2024	0.65649	-0.00611	-0.92%	0.66	0.66	0.63	12,478
Apr 25 2024	0.6626	-0.01355	-2.00%	0.6375	0.68605	0.63	37,908
Apr 24 2024	0.67615	0.03415	5.32%	0.6744	0.7239	0.6501	267,973
Apr 23 2024	0.642	-0.022	-3.31%	0.67	0.7049	0.59	9,762
Apr 22 2024	0.664	-0.0163	-2.40%	0.69	0.746799	0.664	18,786
Apr 19 2024	0.6803	-0.0347	-4.85%	0.7163	0.80871	0.68	8,947
Apr 18 2024	0.715	-0.0255	-3.44%	0.7222	0.747	0.6769	48,687
Apr 17 2024	0.7405	0.0305	4.30%	0.711	0.8397	0.711	6,316
Apr 16 2024	0.71	0.0111	1.59%	0.693	0.80	0.6921	14,007
Apr 15 2024	0.6989	-0.0011	-0.16%	0.7439	0.744	0.6901	42,605
Apr 12 2024	0.70	-0.07971	-10.22%	0.75	0.845	0.6811	118,058
Apr 11 2024	0.779711	0.00961	1.25%	0.79	0.814	0.75	43,376
Apr 10 2024	0.7701	-0.1956	-20.25%	0.90	0.9201	0.76	147,028
Apr 09 2024	0.9657	-0.0743	-7.14%	1.04	1.04	0.931	16,842
Apr 08 2024	1.04	0.08	7.94%	0.98	1.05	0.9502	21,425
Apr 05 2024	0.9635	-0.0765	-7.36%	1.00	1.14	0.95	16,805
Apr 04 2024	1.04	-0.06	-5.45%	1.10	1.15	0.9128	87,803
Apr 03 2024	1.10	-0.04	-3.51%	1.17	1.18	1.06	48,043
Apr 02 2024	1.14	-0.05	-4.03%	1.15	1.20	1.06	65,984
Apr 01 2024	1.1879	-0.13	-10.01%	1.27	1.31	1.15	111,564
Mar 28 2024	1.32	-0.05	-3.65%	1.37	1.37	1.28	58,256

First Trust Us Ipo Index...

Blockchain Island

Delayed Upgrade Clock