Savara, Inc. SVRA
NASDAQ · United States · Health Technology
$5.14-0.03 (-0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.14 | -0.48% | $5.13 | $5.24 | $5.03 | 805.32K |
| 2026-09-30 | $5.16 | +1.57% | $5.15 | $5.24 | $5.05 | 6.05M |
| 2026-09-29 | $5.08 | +0.20% | $5.07 | $5.19 | $5.00 | 2.03M |
| 2026-09-28 | $5.07 | +1.40% | $4.97 | $5.16 | $4.86 | 4.37M |
| 2026-09-25 | $5.00 | -1.38% | $5.08 | $5.18 | $4.87 | 2.45M |
| 2026-09-24 | $5.07 | +1.40% | $5.03 | $5.09 | $4.88 | 2.50M |
| 2026-09-23 | $5.00 | -5.66% | $5.30 | $5.34 | $4.90 | 3.35M |
| 2026-09-22 | $5.30 | -2.75% | $5.52 | $5.53 | $5.29 | 1.41M |
| 2026-09-21 | $5.45 | +1.49% | $5.44 | $5.51 | $5.36 | 1.31M |
| 2026-09-18 | $5.37 | -0.92% | $5.42 | $5.47 | $5.30 | 2.18M |
| 2026-09-17 | $5.42 | +5.65% | $5.23 | $5.47 | $5.22 | 1.23M |
| 2026-09-16 | $5.13 | -2.47% | $5.29 | $5.35 | $5.11 | 1.13M |
| 2026-09-15 | $5.26 | -1.50% | $5.33 | $5.34 | $5.18 | 1.30M |
| 2026-09-14 | $5.34 | +0.75% | $5.33 | $5.43 | $5.28 | 1.31M |
| 2026-09-11 | $5.30 | -0.38% | $5.38 | $5.39 | $5.27 | 1.06M |
| 2026-09-10 | $5.32 | -1.75% | $5.34 | $5.46 | $5.24 | 1.53M |
| 2026-09-09 | $5.41 | -2.08% | $5.48 | $5.57 | $5.37 | 1.10M |
| 2026-09-08 | $5.53 | +2.98% | $5.27 | $5.63 | $5.26 | 1.66M |
| 2026-09-04 | $5.37 | 0.00% | $5.32 | $5.39 | $5.31 | 625.20K |
| 2026-09-03 | $5.37 | -1.65% | $5.52 | $5.52 | $5.29 | 1.24M |
| 2026-09-02 | $5.46 | +2.06% | $5.47 | $5.56 | $5.36 | 1.22M |
| 2026-09-01 | $5.35 | -0.74% | $5.32 | $5.41 | $5.29 | 1.04M |
| 2026-08-31 | $5.39 | +2.47% | $5.25 | $5.44 | $5.21 | 1.96M |
| 2026-08-28 | $5.26 | -4.19% | $5.48 | $5.51 | $5.25 | 1.34M |
| 2026-08-27 | $5.49 | -2.14% | $5.59 | $5.66 | $5.49 | 1.60M |
| 2026-08-26 | $5.61 | +0.18% | $5.58 | $5.68 | $5.51 | 1.53M |
| 2026-08-25 | $5.60 | +0.72% | $5.69 | $5.72 | $5.52 | 1.61M |
| 2026-08-24 | $5.56 | -0.54% | $5.60 | $5.60 | $5.43 | 1.32M |
| 2026-08-21 | $5.59 | +1.82% | $5.54 | $5.64 | $5.50 | 3.04M |
| 2026-08-20 | $5.49 | -1.61% | $5.52 | $5.59 | $5.26 | 2.54M |
| 2026-08-19 | $5.58 | +3.91% | $5.49 | $5.60 | $5.39 | 1.30M |
| 2026-08-18 | $5.37 | 0.00% | $5.33 | $5.43 | $5.28 | 1.51M |
| 2026-08-17 | $5.37 | -0.19% | $5.39 | $5.43 | $5.28 | 1.21M |
| 2026-08-14 | $5.38 | +2.09% | $5.25 | $5.40 | $5.14 | 1.65M |
| 2026-08-13 | $5.27 | -7.54% | $5.75 | $5.79 | $5.25 | 1.87M |
| 2026-08-12 | $5.70 | +2.33% | $5.91 | $5.92 | $5.57 | 1.18M |
| 2026-08-11 | $5.57 | -2.79% | $5.81 | $5.98 | $5.53 | 1.26M |
| 2026-08-10 | $5.73 | -1.72% | $5.82 | $5.93 | $5.63 | 1.21M |
| 2026-08-07 | $5.83 | +0.69% | $5.87 | $5.99 | $5.78 | 1.59M |
| 2026-08-06 | $5.79 | +5.08% | $5.52 | $5.81 | $5.52 | 1.01M |
| 2026-08-05 | $5.51 | +1.85% | $5.43 | $5.53 | $5.36 | 1.60M |
| 2026-08-04 | $5.41 | +1.50% | $5.45 | $5.53 | $5.38 | 1.36M |
| 2026-08-03 | $5.33 | -2.38% | $5.44 | $5.49 | $5.31 | 1.64M |
| 2026-07-31 | $5.46 | -1.44% | $5.54 | $5.63 | $5.35 | 1.17M |
| 2026-07-30 | $5.54 | +4.92% | $5.31 | $5.55 | $5.26 | 1.24M |
| 2026-07-29 | $5.28 | -0.94% | $5.34 | $5.40 | $5.18 | 1.26M |
| 2026-07-28 | $5.33 | -1.84% | $5.55 | $5.57 | $5.24 | 1.68M |
| 2026-07-27 | $5.43 | -1.45% | $5.56 | $5.68 | $5.43 | 3.79M |
| 2026-07-24 | $5.51 | -4.17% | $5.79 | $5.86 | $5.47 | 1.55M |
| 2026-07-23 | $5.75 | +1.77% | $5.51 | $5.82 | $5.45 | 1.62M |
| 2026-07-22 | $5.65 | -3.25% | $5.80 | $5.87 | $5.64 | 3.41M |
| 2026-07-21 | $5.84 | +6.38% | $5.51 | $6.03 | $5.47 | 2.86M |
| 2026-07-20 | $5.49 | -0.54% | $5.54 | $5.66 | $5.41 | 1.37M |
| 2026-07-17 | $5.52 | 0.00% | $5.42 | $5.61 | $5.39 | 1.01M |
| 2026-07-16 | $5.52 | -4.99% | $5.78 | $5.80 | $5.50 | 1.22M |
| 2026-07-15 | $5.81 | +2.11% | $5.69 | $5.84 | $5.62 | 1.04M |
| 2026-07-14 | $5.69 | -0.87% | $5.76 | $5.80 | $5.60 | 1.86M |
| 2026-07-13 | $5.74 | -4.81% | $5.92 | $5.95 | $5.66 | 1.68M |
| 2026-07-10 | $6.03 | -4.13% | $6.29 | $6.29 | $5.93 | 1.72M |
| 2026-07-09 | $6.29 | -1.41% | $6.39 | $6.45 | $6.20 | 1.51M |
| 2026-07-08 | $6.38 | +2.74% | $6.18 | $6.39 | $6.10 | 2.07M |
| 2026-07-07 | $6.21 | +0.16% | $6.23 | $6.47 | $6.13 | 2.36M |
| 2026-07-06 | $6.20 | -0.32% | $6.23 | $6.29 | $6.03 | 1.33M |
| 2026-07-02 | $6.22 | +2.64% | $6.10 | $6.26 | $6.07 | 1.53M |
| 2026-07-01 | $6.06 | -1.62% | $6.13 | $6.29 | $6.00 | 1.51M |
| 2026-06-30 | $6.16 | +2.16% | $6.05 | $6.24 | $5.96 | 2.14M |
| 2026-06-29 | $6.03 | +2.20% | $5.90 | $6.04 | $5.84 | 1.55M |
| 2026-06-26 | $5.90 | -2.16% | $6.04 | $6.20 | $5.72 | 6.16M |
| 2026-06-25 | $6.03 | +3.43% | $5.83 | $6.05 | $5.78 | 2.63M |
| 2026-06-24 | $5.83 | +0.87% | $5.83 | $5.93 | $5.71 | 1.90M |
| 2026-06-23 | $5.78 | +1.58% | $5.64 | $5.89 | $5.60 | 1.86M |
| 2026-06-22 | $5.69 | +3.45% | $5.59 | $5.78 | $5.50 | 2.29M |
| 2026-06-18 | $5.50 | +2.23% | $5.51 | $5.63 | $5.37 | 4.76M |
| 2026-06-17 | $5.38 | +1.51% | $5.33 | $5.51 | $5.27 | 1.39M |
| 2026-06-16 | $5.30 | -0.56% | $5.35 | $5.39 | $5.20 | 997.60K |
| 2026-06-15 | $5.33 | +1.33% | $5.37 | $5.53 | $5.32 | 1.29M |
| 2026-06-12 | $5.26 | -0.19% | $5.27 | $5.40 | $5.24 | 1.25M |
| 2026-06-11 | $5.27 | +3.54% | $5.09 | $5.35 | $4.96 | 1.54M |
| 2026-06-10 | $5.09 | +3.25% | $4.92 | $5.28 | $4.90 | 1.96M |
| 2026-06-09 | $4.93 | -2.57% | $5.02 | $5.05 | $4.73 | 3.13M |
| 2026-06-08 | $5.06 | -0.59% | $5.17 | $5.23 | $5.05 | 920.50K |
| 2026-06-05 | $5.09 | -3.96% | $5.27 | $5.30 | $5.04 | 1.20M |
| 2026-06-04 | $5.30 | +0.95% | $5.30 | $5.43 | $5.24 | 1.03M |
| 2026-06-03 | $5.25 | 0.00% | $5.29 | $5.41 | $5.13 | 1.81M |
| 2026-06-02 | $5.25 | +1.94% | $5.06 | $5.36 | $4.99 | 1.94M |
| 2026-06-01 | $5.15 | -0.96% | $5.18 | $5.32 | $5.03 | 2.07M |
| 2026-05-29 | $5.20 | +2.16% | $5.08 | $5.25 | $5.01 | 2.24M |
| 2026-05-28 | $5.09 | -2.30% | $5.18 | $5.36 | $5.05 | 2.94M |
| 2026-05-27 | $5.21 | +1.36% | $5.15 | $5.32 | $5.13 | 834.40K |
| 2026-05-26 | $5.14 | +2.39% | $5.02 | $5.14 | $4.97 | 695.50K |