Savara Inc. (SVRA)
2.72
0.12 (4.62%)
At close: Apr 09, 2025, 3:59 PM
Savara Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 2.54 | 2.83 | 2.52 | 2.74 | 0.14 | 5.38% | 1,101,912 |
| Apr 8, 2025 | 2.82 | 2.84 | 2.56 | 2.60 | -0.15 | -5.45% | 942,900 |
| Apr 7, 2025 | 2.76 | 2.78 | 2.61 | 2.75 | -0.10 | -3.51% | 1,485,100 |
| Apr 4, 2025 | 2.80 | 2.92 | 2.75 | 2.85 | -0.05 | -1.72% | 1,162,028 |
| Apr 3, 2025 | 2.90 | 3.00 | 2.82 | 2.90 | -0.11 | -3.65% | 922,300 |
| Apr 2, 2025 | 2.83 | 3.02 | 2.81 | 3.01 | 0.15 | 5.24% | 852,200 |
| Apr 1, 2025 | 2.92 | 2.92 | 2.70 | 2.86 | 0.09 | 3.25% | 1,092,582 |
| Mar 31, 2025 | 2.81 | 2.88 | 2.68 | 2.77 | -0.14 | -4.81% | 1,640,615 |
| Mar 28, 2025 | 2.85 | 2.94 | 2.72 | 2.91 | 0.13 | 4.68% | 922,613 |
| Mar 27, 2025 | 2.68 | 2.85 | 2.61 | 2.78 | 0.08 | 2.96% | 1,154,734 |
| Mar 26, 2025 | 2.79 | 2.79 | 2.68 | 2.70 | -0.07 | -2.53% | 1,006,300 |
| Mar 25, 2025 | 2.84 | 2.86 | 2.74 | 2.77 | -0.06 | -2.12% | 938,500 |
| Mar 24, 2025 | 2.87 | 2.94 | 2.74 | 2.83 | 0.01 | 0.35% | 634,000 |
| Mar 21, 2025 | 2.92 | 2.92 | 2.69 | 2.82 | -0.04 | -1.40% | 4,844,100 |
| Mar 20, 2025 | 2.85 | 2.98 | 2.60 | 2.86 | -0.03 | -1.04% | 4,128,100 |
| Mar 19, 2025 | 2.81 | 2.97 | 2.80 | 2.89 | 0.09 | 3.21% | 1,287,912 |
| Mar 18, 2025 | 2.77 | 2.86 | 2.69 | 2.80 | -0.01 | -0.36% | 939,447 |
| Mar 17, 2025 | 2.61 | 2.82 | 2.58 | 2.81 | 0.20 | 7.66% | 964,408 |
| Mar 14, 2025 | 2.77 | 2.94 | 2.57 | 2.61 | -0.15 | -5.43% | 901,805 |
| Mar 13, 2025 | 2.58 | 2.92 | 2.58 | 2.76 | 0.16 | 6.15% | 1,245,955 |
| Mar 12, 2025 | 2.54 | 2.63 | 2.50 | 2.60 | 0.05 | 1.96% | 794,354 |
| Mar 11, 2025 | 2.67 | 2.70 | 2.51 | 2.55 | -0.11 | -4.14% | 1,674,145 |
| Mar 10, 2025 | 2.55 | 2.72 | 2.55 | 2.66 | 0.06 | 2.31% | 674,506 |
| Mar 7, 2025 | 2.60 | 2.64 | 2.42 | 2.60 | 0.00 | 0.00% | 668,300 |
| Mar 6, 2025 | 2.70 | 2.70 | 2.52 | 2.60 | 0.00 | 0.00% | 949,520 |
| Mar 5, 2025 | 2.41 | 2.60 | 2.41 | 2.60 | 0.21 | 8.79% | 1,186,200 |
| Mar 4, 2025 | 2.30 | 2.42 | 2.26 | 2.39 | 0.07 | 3.02% | 1,472,269 |
| Mar 3, 2025 | 2.48 | 2.50 | 2.31 | 2.32 | -0.17 | -6.83% | 1,203,800 |
| 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 |