Savara Inc. (SVRA)
NASDAQ: SVRA · Real-Time Price · USD
3.020
+0.160 (5.59%)
At close: May 12, 2025, 4:00 PM
2.942
-0.078 (-2.59%)
After-hours: May 12, 2025, 5:59 PM EDT
Savara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.93 | 3.19 | 2.93 | 3.02 | 3.02 | 5.59% | 1,418,695 |
| May 9, 2025 | 3.19 | 3.33 | 2.85 | 2.86 | 2.86 | -11.18% | 1,964,540 |
| May 8, 2025 | 3.05 | 3.24 | 2.81 | 3.22 | 3.22 | 5.23% | 1,335,336 |
| May 7, 2025 | 3.00 | 3.12 | 2.94 | 3.06 | 3.06 | 2.00% | 820,383 |
| May 6, 2025 | 3.25 | 3.28 | 2.99 | 3.00 | 3.00 | -8.54% | 750,624 |
| May 5, 2025 | 3.43 | 3.56 | 3.28 | 3.28 | 3.28 | -3.53% | 675,628 |
| May 2, 2025 | 3.28 | 3.43 | 3.28 | 3.40 | 3.40 | 4.29% | 706,717 |
| May 1, 2025 | 3.21 | 3.29 | 3.12 | 3.26 | 3.26 | 1.87% | 903,850 |
| Apr 30, 2025 | 3.22 | 3.29 | 3.18 | 3.20 | 3.20 | -1.84% | 378,524 |
| Apr 29, 2025 | 3.15 | 3.29 | 3.15 | 3.26 | 3.26 | 2.19% | 373,559 |
| Apr 28, 2025 | 3.18 | 3.26 | 3.14 | 3.19 | 3.19 | 0.31% | 422,941 |
| Apr 25, 2025 | 3.22 | 3.26 | 3.14 | 3.18 | 3.18 | -2.75% | 358,966 |
| Apr 24, 2025 | 3.28 | 3.29 | 3.18 | 3.27 | 3.27 | 0.62% | 442,088 |
| Apr 23, 2025 | 3.31 | 3.39 | 3.24 | 3.25 | 3.25 | 0.93% | 498,977 |
| Apr 22, 2025 | 3.10 | 3.23 | 3.07 | 3.22 | 3.22 | 5.57% | 642,137 |
| Apr 21, 2025 | 2.98 | 3.14 | 2.97 | 3.05 | 3.05 | 1.33% | 492,379 |
| Apr 17, 2025 | 2.93 | 3.02 | 2.89 | 3.01 | 3.01 | 2.73% | 469,171 |
| Apr 16, 2025 | 2.91 | 2.94 | 2.85 | 2.93 | 2.93 | - | 444,486 |
| Apr 15, 2025 | 2.88 | 3.05 | 2.88 | 2.93 | 2.93 | 1.03% | 618,230 |
| Apr 14, 2025 | 2.95 | 2.98 | 2.85 | 2.90 | 2.90 | -0.68% | 474,957 |
| Apr 11, 2025 | 2.63 | 2.93 | 2.60 | 2.92 | 2.92 | 10.61% | 594,536 |
| Apr 10, 2025 | 2.64 | 2.72 | 2.55 | 2.64 | 2.64 | -3.65% | 931,543 |
| Apr 9, 2025 | 2.54 | 2.83 | 2.52 | 2.74 | 2.74 | 5.38% | 1,193,495 |
| Apr 8, 2025 | 2.82 | 2.84 | 2.56 | 2.60 | 2.60 | -5.45% | 942,882 |
| Apr 7, 2025 | 2.76 | 2.78 | 2.61 | 2.75 | 2.75 | -3.51% | 1,485,098 |
| Apr 4, 2025 | 2.80 | 2.92 | 2.75 | 2.85 | 2.85 | -1.72% | 1,162,028 |
| Apr 3, 2025 | 2.90 | 3.00 | 2.82 | 2.90 | 2.90 | -3.65% | 922,291 |
| Apr 2, 2025 | 2.83 | 3.02 | 2.81 | 3.01 | 3.01 | 5.24% | 852,176 |
| Apr 1, 2025 | 2.92 | 2.92 | 2.70 | 2.86 | 2.86 | 3.25% | 1,092,582 |
| Mar 31, 2025 | 2.81 | 2.88 | 2.68 | 2.77 | 2.77 | -4.81% | 1,640,615 |
| Mar 28, 2025 | 2.85 | 2.94 | 2.72 | 2.91 | 2.91 | 4.68% | 922,613 |
| Mar 27, 2025 | 2.68 | 2.85 | 2.61 | 2.78 | 2.78 | 2.96% | 1,154,734 |
| Mar 26, 2025 | 2.79 | 2.79 | 2.68 | 2.70 | 2.70 | -2.53% | 1,006,295 |
| Mar 25, 2025 | 2.84 | 2.86 | 2.74 | 2.77 | 2.77 | -2.12% | 938,479 |
| Mar 24, 2025 | 2.87 | 2.94 | 2.74 | 2.83 | 2.83 | 0.35% | 633,959 |
| Mar 21, 2025 | 2.92 | 2.92 | 2.69 | 2.82 | 2.82 | -1.40% | 4,844,053 |
| Mar 20, 2025 | 2.85 | 2.98 | 2.60 | 2.86 | 2.86 | -1.04% | 4,128,057 |
| Mar 19, 2025 | 2.81 | 2.97 | 2.80 | 2.89 | 2.89 | 3.21% | 1,287,912 |
| Mar 18, 2025 | 2.77 | 2.86 | 2.69 | 2.80 | 2.80 | -0.36% | 939,447 |
| Mar 17, 2025 | 2.61 | 2.82 | 2.58 | 2.81 | 2.81 | 7.66% | 964,408 |
| Mar 14, 2025 | 2.77 | 2.94 | 2.57 | 2.61 | 2.61 | -5.43% | 901,805 |
| Mar 13, 2025 | 2.58 | 2.92 | 2.58 | 2.76 | 2.76 | 6.15% | 1,245,955 |
| Mar 12, 2025 | 2.54 | 2.63 | 2.50 | 2.60 | 2.60 | 1.96% | 794,354 |
| Mar 11, 2025 | 2.67 | 2.70 | 2.51 | 2.55 | 2.55 | -4.14% | 1,674,145 |
| Mar 10, 2025 | 2.55 | 2.72 | 2.55 | 2.66 | 2.66 | 2.31% | 674,068 |
| Mar 7, 2025 | 2.60 | 2.64 | 2.43 | 2.60 | 2.60 | - | 668,300 |
| Mar 6, 2025 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | - | 949,520 |
| Mar 5, 2025 | 2.41 | 2.60 | 2.41 | 2.60 | 2.60 | 8.79% | 1,186,151 |
| Mar 4, 2025 | 2.30 | 2.42 | 2.26 | 2.39 | 2.39 | 3.02% | 1,472,269 |
| Mar 3, 2025 | 2.48 | 2.50 | 2.31 | 2.32 | 2.32 | -6.83% | 1,203,783 |