Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SaverOne 2014 Ltd. - American Depositary Shares (NQ: SVRE )

0.4900 -0.0122 (-2.43%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4300 0.4320 0.3670 0.4000 279,433 -0.01(-1.74%)
Oct 30, 2023 0.4899 0.6800 0.3950 0.4071 1,692,672 -0.03(-7.90%)
Oct 27, 2023 0.4245 0.5500 0.4004 0.4420 18,749 +0.00(+0.45%)
Oct 26, 2023 0.5000 0.5000 0.4005 0.4400 24,019 -0.06(-12.00%)
Oct 25, 2023 0.4724 0.5000 0.4303 0.5000 25,349 +0.02(+4.01%)
Oct 24, 2023 0.4790 0.5500 0.4766 0.4807 12,072 -0.04(-6.84%)
Oct 23, 2023 0.4999 0.5500 0.4614 0.5160 19,373 +0.00(+0.39%)
Oct 20, 2023 0.5500 0.5500 0.4949 0.5140 13,611 -0.02(-3.93%)
Oct 19, 2023 0.5390 0.5390 0.5000 0.5350 10,982 -0.00(-0.74%)
Oct 18, 2023 0.5060 0.5390 0.5030 0.5390 5,708 -0.00(-0.19%)
Oct 17, 2023 0.4950 0.5400 0.4950 0.5400 19,600 +0.06(+11.34%)
Oct 16, 2023 0.4800 0.4970 0.4520 0.4850 8,064 +0.01(+1.04%)
Oct 13, 2023 0.5400 0.5400 0.4701 0.4800 29,679 -0.03(-5.88%)
Oct 12, 2023 0.5700 0.5710 0.5000 0.5100 44,915 -0.11(-17.74%)
Oct 11, 2023 0.6100 0.6200 0.5800 0.6200 15,208 -0.01(-1.13%)
Oct 10, 2023 0.7200 0.7704 0.5810 0.6271 89,697 +0.06(+11.39%)
Oct 09, 2023 0.6489 0.6489 0.4703 0.5630 22,547 -0.09(-13.38%)
Oct 06, 2023 0.6500 0.7200 0.5354 0.6500 18,357 -0.01(-1.52%)
Oct 05, 2023 0.7400 0.7444 0.6400 0.6600 20,279 -0.03(-4.35%)
Oct 04, 2023 0.7700 0.8085 0.6600 0.6900 12,011 -0.04(-5.48%)
Oct 03, 2023 0.7400 0.7900 0.7288 0.7300 15,238 -0.06(-7.01%)
Oct 02, 2023 0.8500 0.9000 0.7146 0.7850 24,289 -0.03(-4.07%)
Sep 29, 2023 0.8526 0.8526 0.7510 0.8183 7,320 +0.05(+6.41%)
Sep 28, 2023 0.7400 0.7690 0.7244 0.7690 12,950 +0.01(+1.85%)
Sep 27, 2023 0.7742 0.8400 0.7288 0.7550 14,364 -0.01(-1.87%)
Sep 26, 2023 0.7644 0.8000 0.7488 0.7694 22,683 +0.00(+0.31%)
Sep 25, 2023 0.7500 0.7795 0.7590 0.7670 6,845 +0.01(+0.66%)
Sep 22, 2023 0.7203 0.7996 0.7003 0.7620 9,119 -0.02(-2.31%)
Sep 21, 2023 0.7800 0.8150 0.7800 0.7800 1,675 -0.03(-3.70%)
Sep 20, 2023 0.8100 0.9275 0.7748 0.8100 20,054 -0.04(-4.69%)
Sep 19, 2023 0.7800 0.8500 0.7400 0.8499 27,182 +0.05(+6.25%)
Sep 18, 2023 0.8500 0.8500 0.6480 0.7999 38,122 -0.02(-2.98%)
Sep 15, 2023 0.8700 0.8700 0.8091 0.8245 25,487 -0.05(-5.23%)
Sep 14, 2023 0.9100 0.9100 0.8200 0.8700 29,888 -0.04(-4.40%)
Sep 13, 2023 0.9379 0.9379 0.9100 0.9100 7,455 -0.04(-4.21%)
Sep 12, 2023 0.9900 1.000 0.9300 0.9500 16,553 -0.09(-8.61%)
Sep 11, 2023 0.9784 1.050 0.9599 1.040 17,113 +0.09(+9.42%)
Sep 08, 2023 0.9500 1.050 0.9300 0.9500 8,875 -0.02(-2.06%)
Sep 07, 2023 1.020 1.030 0.9600 0.9700 12,234 -0.03(-3.00%)
Sep 06, 2023 1.060 1.100 0.9900 1.000 23,234 -0.01(-0.99%)
Sep 05, 2023 1.050 1.070 1.010 1.010 9,079 -0.06(-5.61%)
Sep 01, 2023 1.070 1.100 1.070 1.070 1,452 -0.07(-6.14%)
Aug 31, 2023 1.100 1.140 1.050 1.140 7,398 +0.09(+8.57%)
Aug 30, 2023 1.120 1.120 1.050 1.050 9,550 -0.14(-11.76%)
Aug 29, 2023 1.100 1.190 1.070 1.190 2,120 +0.10(+9.42%)
Aug 28, 2023 1.100 1.150 1.080 1.088 13,469 +0.04(+3.58%)
Aug 25, 2023 1.050 1.050 1.050 1.050 1,185 -0.02(-1.87%)
Aug 24, 2023 1.060 1.070 1.050 1.070 2,456 -0.01(-0.93%)
Aug 23, 2023 1.100 1.110 1.075 1.080 3,470 -0.01(-0.92%)
Aug 22, 2023 1.090 1.090 1.090 1.090 5,829 +0.00(+0.00%)
Aug 21, 2023 1.090 1.090 1.080 1.090 6,996 +0.03(+2.83%)
Aug 18, 2023 1.060 1.080 1.050 1.060 7,819 +0.00(+0.00%)
Aug 17, 2023 1.080 1.107 1.050 1.060 16,146 -0.02(-1.85%)
Aug 16, 2023 1.120 1.139 1.080 1.080 18,827 +0.00(+0.00%)
Aug 15, 2023 1.090 1.160 1.080 1.080 23,218 -0.01(-0.92%)
Aug 14, 2023 1.190 1.210 1.090 1.090 34,474 -0.02(-1.80%)
Aug 11, 2023 1.110 1.110 1.110 1.110 696 -0.02(-1.77%)
Aug 10, 2023 1.320 1.320 1.130 1.130 9,931 -0.02(-1.74%)
Aug 09, 2023 1.240 1.240 1.110 1.150 53,585 -0.03(-2.54%)
Aug 08, 2023 1.140 1.190 1.131 1.180 7,030 +0.03(+2.61%)
Aug 07, 2023 1.130 1.150 1.130 1.150 2,371 +0.02(+1.77%)
Aug 04, 2023 1.200 1.240 1.040 1.130 12,373 -0.12(-9.59%)
Aug 03, 2023 1.220 1.250 1.200 1.250 7,636 +0.08(+6.83%)
Aug 02, 2023 1.220 1.230 1.150 1.170 31,001 -0.04(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.