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 )

0.5810 -0.0190 (-3.17%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.320 1.440 1.250 1.280 145,721 -0.12(-8.57%)
Feb 28, 2024 1.280 1.500 1.250 1.400 236,443 +0.11(+8.53%)
Feb 27, 2024 1.250 1.350 1.244 1.290 215,730 +0.05(+4.45%)
Feb 26, 2024 1.170 1.250 1.110 1.235 128,174 +0.07(+5.56%)
Feb 23, 2024 1.180 1.210 1.060 1.170 114,125 +0.07(+6.36%)
Feb 22, 2024 1.060 1.130 1.030 1.100 65,106 +0.06(+5.77%)
Feb 21, 2024 1.090 1.130 1.020 1.040 54,426 -0.08(-7.14%)
Feb 20, 2024 1.140 1.170 1.060 1.120 111,984 -0.06(-5.08%)
Feb 16, 2024 1.000 1.200 0.9600 1.180 254,132 +0.14(+13.46%)
Feb 15, 2024 0.9700 1.090 0.9300 1.040 249,033 +0.08(+8.33%)
Feb 14, 2024 0.9900 1.150 0.9600 0.9600 722,073 +0.09(+10.34%)
Feb 13, 2024 0.8600 0.9099 0.8300 0.8700 84,119 +0.06(+7.37%)
Feb 12, 2024 0.7960 0.8500 0.7901 0.8103 45,107 -0.04(-4.67%)
Feb 09, 2024 0.8580 0.8800 0.7731 0.8500 571,629 -0.02(-2.30%)
Feb 08, 2024 0.8500 0.9500 0.8413 0.8700 280,892 -0.01(-1.14%)
Feb 07, 2024 0.9600 0.9900 0.8800 0.8800 204,586 -0.11(-11.20%)
Feb 06, 2024 0.9800 1.080 0.9636 0.9910 46,137 -0.06(-5.61%)
Feb 05, 2024 1.125 1.132 0.9001 1.050 201,549 -0.04(-3.68%)
Feb 02, 2024 1.110 1.160 1.050 1.090 110,951 +0.01(+0.93%)
Feb 01, 2024 1.160 1.228 1.080 1.080 43,591 -0.03(-2.70%)
Jan 31, 2024 1.200 1.200 1.020 1.110 94,844 -0.04(-3.48%)
Jan 30, 2024 0.9888 1.300 0.9599 1.150 487,373 +0.17(+17.35%)
Jan 29, 2024 0.9200 0.9888 0.9200 0.9800 99,255 +0.04(+4.26%)
Jan 26, 2024 0.8800 0.9888 0.8765 0.9400 167,533 +0.10(+11.68%)
Jan 25, 2024 0.8300 0.8700 0.8023 0.8417 217,248 +0.03(+3.80%)
Jan 24, 2024 0.7900 0.8500 0.7800 0.8109 88,718 +0.02(+2.63%)
Jan 23, 2024 0.8100 0.8250 0.7900 0.7901 73,243 -0.02(-2.46%)
Jan 22, 2024 0.8100 0.8347 0.7800 0.8100 104,884 -0.03(-3.63%)
Jan 19, 2024 0.7823 0.8600 0.7700 0.8405 75,018 +0.04(+5.13%)
Jan 18, 2024 0.8025 0.8228 0.7995 0.7995 46,749 -0.00(-0.19%)
Jan 17, 2024 0.8199 0.8400 0.7801 0.8010 108,479 -0.01(-0.89%)
Jan 16, 2024 0.8799 0.8700 0.8078 0.8082 111,317 -0.09(-10.19%)
Jan 12, 2024 0.8497 0.9844 0.8497 0.8999 460,393 +0.03(+3.44%)
Jan 11, 2024 0.6900 0.8888 0.6399 0.8700 924,956 +0.17(+23.93%)
Jan 10, 2024 0.7079 0.7500 0.6842 0.7020 479,457 -0.04(-5.01%)
Jan 09, 2024 0.8390 0.8400 0.6887 0.7390 450,349 -0.08(-9.88%)
Jan 08, 2024 0.8088 0.8600 0.8070 0.8200 256,077 +0.00(+0.13%)
Jan 05, 2024 0.7500 0.8787 0.7500 0.8189 412,389 +0.03(+3.66%)
Jan 04, 2024 0.7390 0.8000 0.7244 0.7900 296,605 +0.07(+10.18%)
Jan 03, 2024 0.7548 0.7548 0.7128 0.7170 129,826 -0.04(-5.66%)
Jan 02, 2024 0.7600 0.8000 0.7211 0.7600 298,311 +0.04(+5.41%)
Dec 29, 2023 0.7500 0.7800 0.7200 0.7210 260,925 -0.02(-2.57%)
Dec 28, 2023 0.7873 0.8499 0.7128 0.7400 861,630 -0.12(-13.95%)
Dec 27, 2023 0.7800 1.000 0.7370 0.8600 3,564,618 +0.16(+22.86%)
Dec 26, 2023 0.6200 0.9888 0.6000 0.7000 4,498,430 +0.11(+18.64%)
Dec 22, 2023 0.5605 0.6423 0.4999 0.5900 679,983 +0.04(+6.69%)
Dec 21, 2023 0.5800 0.5892 0.5299 0.5530 184,232 -0.02(-2.98%)
Dec 20, 2023 0.5700 0.6800 0.5300 0.5700 2,051,325 +0.06(+11.94%)
Dec 19, 2023 0.5600 0.5600 0.4904 0.5092 218,764 -0.06(-11.03%)
Dec 18, 2023 0.5600 0.5970 0.5400 0.5723 387,736 -0.01(-2.02%)
Dec 15, 2023 0.5800 0.6132 0.5030 0.5841 552,183 -0.00(-0.15%)
Dec 14, 2023 0.6000 0.6600 0.4900 0.5850 2,293,538 -0.10(-14.01%)
Dec 13, 2023 0.6691 0.7500 0.4444 0.6803 5,554,521 +0.00(+0.04%)
Dec 12, 2023 0.6002 0.8600 0.5540 0.6800 9,473,460 +0.10(+17.24%)
Dec 11, 2023 0.3800 0.6554 0.3800 0.5800 14,165,253 +0.18(+45.00%)
Dec 08, 2023 0.3500 0.4680 0.3472 0.4000 499,440 +0.02(+4.77%)
Dec 07, 2023 0.3900 0.3900 0.3601 0.3818 45,734 +0.00(+1.27%)
Dec 06, 2023 0.3806 0.3989 0.3741 0.3770 68,992 -0.02(-5.28%)
Dec 05, 2023 0.3871 0.4000 0.3300 0.3980 461,499 +0.00(+1.25%)
Dec 04, 2023 0.4090 0.4200 0.3871 0.3931 99,588 -0.01(-1.73%)
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.