Savara Inc. (SVRA)
2.31
-0.18 (-7.23%)
At close: Mar 03, 2025, 3:59 PM
SVRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.48 | 2.50 | 2.31 | 2.32 | -0.17 | -6.83% | 1,203,734 |
| Feb 28, 2025 | 2.45 | 2.51 | 2.40 | 2.49 | 0.03 | 1.22% | 977,700 |
| Feb 27, 2025 | 2.47 | 2.53 | 2.43 | 2.46 | -0.01 | -0.40% | 473,100 |
| Feb 26, 2025 | 2.63 | 2.63 | 2.44 | 2.47 | -0.09 | -3.52% | 1,894,253 |
| Feb 25, 2025 | 2.65 | 2.67 | 2.55 | 2.56 | -0.09 | -3.40% | 1,104,821 |
| Feb 24, 2025 | 2.70 | 2.72 | 2.57 | 2.65 | -0.04 | -1.49% | 964,200 |
| Feb 21, 2025 | 2.72 | 2.73 | 2.65 | 2.69 | 0.00 | 0.00% | 695,919 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.67 | 2.69 | -0.11 | -3.93% | 404,735 |
| Feb 19, 2025 | 2.84 | 2.85 | 2.75 | 2.80 | -0.05 | -1.75% | 494,400 |
| Feb 18, 2025 | 2.81 | 2.91 | 2.79 | 2.85 | 0.03 | 1.06% | 556,740 |
| Feb 14, 2025 | 2.85 | 2.86 | 2.73 | 2.82 | -0.01 | -0.35% | 671,600 |
| Feb 13, 2025 | 2.79 | 2.83 | 2.72 | 2.83 | 0.08 | 2.91% | 637,610 |
| Feb 12, 2025 | 2.69 | 2.76 | 2.67 | 2.75 | 0.00 | 0.00% | 431,500 |
| Feb 11, 2025 | 2.78 | 2.78 | 2.65 | 2.75 | -0.04 | -1.43% | 481,698 |
| Feb 10, 2025 | 2.74 | 2.82 | 2.74 | 2.79 | 0.02 | 0.72% | 450,900 |
| Feb 7, 2025 | 2.84 | 2.89 | 2.72 | 2.77 | -0.07 | -2.46% | 692,806 |
| Feb 6, 2025 | 2.84 | 2.88 | 2.80 | 2.84 | -0.01 | -0.35% | 406,800 |
| Feb 5, 2025 | 2.85 | 2.89 | 2.81 | 2.85 | -0.01 | -0.35% | 386,994 |
| Feb 4, 2025 | 2.81 | 2.91 | 2.80 | 2.86 | 0.06 | 2.14% | 569,805 |
| Feb 3, 2025 | 2.63 | 2.81 | 2.62 | 2.80 | 0.10 | 3.70% | 957,504 |
| Jan 31, 2025 | 2.83 | 2.86 | 2.69 | 2.70 | -0.10 | -3.57% | 517,704 |
| Jan 30, 2025 | 2.70 | 2.88 | 2.69 | 2.80 | 0.13 | 4.87% | 1,176,707 |
| Jan 29, 2025 | 2.70 | 2.73 | 2.59 | 2.67 | -0.05 | -1.84% | 636,314 |
| Jan 28, 2025 | 2.68 | 2.75 | 2.61 | 2.72 | 0.04 | 1.49% | 563,700 |
| Jan 27, 2025 | 2.74 | 2.84 | 2.68 | 2.68 | -0.07 | -2.55% | 558,200 |
| Jan 24, 2025 | 2.86 | 2.87 | 2.64 | 2.75 | -0.13 | -4.51% | 1,386,100 |
| Jan 23, 2025 | 2.77 | 2.92 | 2.72 | 2.88 | 0.11 | 3.97% | 640,026 |
| Jan 22, 2025 | 2.80 | 2.87 | 2.70 | 2.77 | -0.03 | -1.07% | 3,256,415 |
| Jan 21, 2025 | 2.96 | 2.96 | 2.74 | 2.80 | -0.13 | -4.44% | 915,700 |
| Jan 17, 2025 | 2.94 | 2.95 | 2.74 | 2.93 | 0.02 | 0.69% | 985,600 |
| Jan 16, 2025 | 3.10 | 3.14 | 2.88 | 2.91 | -0.18 | -5.83% | 920,300 |
| Jan 15, 2025 | 2.80 | 3.11 | 2.76 | 3.09 | 0.37 | 13.60% | 1,483,547 |
| Jan 14, 2025 | 2.81 | 2.84 | 2.68 | 2.72 | -0.07 | -2.51% | 1,656,345 |
| Jan 13, 2025 | 2.78 | 2.81 | 2.60 | 2.79 | 0.01 | 0.36% | 1,198,700 |
| Jan 10, 2025 | 2.99 | 3.01 | 2.76 | 2.78 | -0.26 | -8.55% | 1,223,675 |
| Jan 8, 2025 | 3.05 | 3.13 | 3.02 | 3.04 | -0.01 | -0.33% | 574,641 |
| Jan 7, 2025 | 3.04 | 3.10 | 2.99 | 3.05 | 0.00 | 0.00% | 910,136 |
| Jan 6, 2025 | 3.15 | 3.15 | 3.02 | 3.05 | -0.09 | -2.87% | 631,856 |
| Jan 3, 2025 | 3.09 | 3.16 | 3.08 | 3.14 | 0.07 | 2.28% | 547,741 |
| Jan 2, 2025 | 3.11 | 3.11 | 3.01 | 3.07 | 0.00 | 0.00% | 713,000 |
| Dec 31, 2024 | 3.11 | 3.12 | 3.02 | 3.07 | -0.01 | -0.32% | 390,335 |
| Dec 30, 2024 | 3.09 | 3.21 | 3.07 | 3.08 | -0.07 | -2.22% | 466,065 |
| Dec 27, 2024 | 3.25 | 3.29 | 3.09 | 3.15 | -0.13 | -3.96% | 729,508 |
| Dec 26, 2024 | 3.15 | 3.29 | 3.14 | 3.28 | 0.08 | 2.50% | 382,900 |
| Dec 24, 2024 | 3.23 | 3.28 | 3.16 | 3.20 | -0.05 | -1.54% | 1,036,300 |
| Dec 23, 2024 | 3.24 | 3.32 | 3.13 | 3.25 | 0.02 | 0.62% | 1,787,407 |
| Dec 20, 2024 | 3.20 | 3.33 | 3.12 | 3.23 | 0.00 | 0.00% | 2,253,347 |
| Dec 19, 2024 | 3.09 | 3.36 | 3.07 | 3.23 | 0.21 | 6.95% | 1,310,924 |
| Dec 18, 2024 | 3.24 | 3.25 | 2.99 | 3.02 | -0.20 | -6.21% | 693,300 |
| Dec 17, 2024 | 3.18 | 3.27 | 3.18 | 3.22 | -0.04 | -1.23% | 671,900 |