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 )

0.5428 +0.0406 (+8.08%)
Streaming Delayed Price Updated: 3:35 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 (%)
Sep 30, 2022 1.450 1.670 1.450 1.510 49,592 -0.00(-0.33%)
Sep 29, 2022 1.590 1.600 1.500 1.515 58,639 -0.09(-5.31%)
Sep 28, 2022 1.610 1.650 1.535 1.600 139,702 -0.03(-1.84%)
Sep 27, 2022 1.780 1.780 1.557 1.630 71,624 -0.05(-2.98%)
Sep 26, 2022 1.520 1.800 1.520 1.680 19,401 -0.12(-6.67%)
Sep 23, 2022 1.790 1.810 1.660 1.800 67,429 +0.02(+1.12%)
Sep 22, 2022 1.900 1.975 1.700 1.780 181,944 -0.20(-10.10%)
Sep 21, 2022 2.170 2.250 1.920 1.980 570,950 -0.37(-15.74%)
Sep 20, 2022 2.030 2.420 1.920 2.350 1,394,600 +0.43(+22.40%)
Sep 19, 2022 1.910 1.950 1.880 1.920 28,705 -0.03(-1.54%)
Sep 16, 2022 1.910 1.960 1.820 1.950 151,204 -0.05(-2.50%)
Sep 15, 2022 2.040 2.090 1.950 2.000 75,049 +0.09(+4.71%)
Sep 14, 2022 1.940 1.960 1.891 1.910 68,510 -0.12(-5.91%)
Sep 13, 2022 1.880 2.040 1.880 2.030 75,049 -0.02(-0.98%)
Sep 12, 2022 2.000 2.100 1.950 2.050 117,576 -0.09(-4.21%)
Sep 09, 2022 2.064 2.200 2.064 2.140 70,760 +0.03(+1.42%)
Sep 08, 2022 2.070 2.160 2.040 2.110 33,378 -0.01(-0.47%)
Sep 07, 2022 2.170 2.240 2.000 2.120 85,143 -0.10(-4.50%)
Sep 06, 2022 2.230 2.260 2.180 2.220 52,999 -0.02(-0.89%)
Sep 02, 2022 2.310 2.329 2.160 2.240 94,670 -0.11(-4.68%)
Sep 01, 2022 2.230 2.400 2.230 2.350 112,004 -0.02(-1.04%)
Aug 31, 2022 2.350 2.433 2.260 2.375 200,421 +0.04(+1.92%)
Aug 30, 2022 2.300 2.350 2.200 2.330 321,123 +0.00(+0.00%)
Aug 29, 2022 2.410 2.460 2.130 2.330 229,059 -0.02(-0.85%)
Aug 26, 2022 2.360 2.470 2.310 2.350 178,891 -0.02(-0.84%)
Aug 25, 2022 2.640 2.650 2.350 2.370 342,571 -0.27(-10.23%)
Aug 24, 2022 2.480 2.670 2.350 2.640 539,013 +0.09(+3.53%)
Aug 23, 2022 2.720 2.751 2.400 2.550 1,333,696 -0.41(-13.85%)
Aug 22, 2022 4.680 4.780 2.900 2.960 33,577,848 +0.18(+6.47%)
Aug 19, 2022 2.900 3.450 2.481 2.780 1,803,247 +0.17(+6.51%)
Aug 18, 2022 2.300 2.900 2.110 2.610 792,238 +0.25(+10.71%)
Aug 17, 2022 2.390 2.440 2.300 2.357 60,663 -0.03(-1.36%)
Aug 16, 2022 2.450 2.450 2.280 2.390 101,564 +0.08(+3.69%)
Aug 15, 2022 2.400 2.430 2.240 2.305 70,608 -0.09(-3.96%)
Aug 12, 2022 2.460 2.674 2.310 2.400 386,162 -0.01(-0.41%)
Aug 11, 2022 2.460 2.550 2.360 2.410 141,068 -0.15(-5.86%)
Aug 10, 2022 2.530 2.600 2.420 2.560 137,018 -0.01(-0.39%)
Aug 09, 2022 2.510 2.570 2.320 2.570 192,567 +0.06(+2.39%)
Aug 08, 2022 2.400 2.600 2.400 2.510 242,316 +0.11(+4.58%)
Aug 05, 2022 2.450 2.640 2.280 2.400 316,416 -0.11(-4.38%)
Aug 04, 2022 2.940 3.030 2.450 2.510 275,914 -0.41(-14.04%)
Aug 03, 2022 2.860 3.159 2.620 2.920 600,145 +0.13(+4.66%)
Aug 02, 2022 2.930 3.160 2.710 2.790 692,667 -0.19(-6.38%)
Aug 01, 2022 2.550 3.380 2.540 2.980 1,886,872 +0.30(+11.19%)
Jul 29, 2022 2.710 2.950 2.530 2.680 578,738 -0.07(-2.55%)
Jul 28, 2022 2.460 2.950 2.460 2.750 381,829 +0.15(+5.77%)
Jul 27, 2022 2.510 2.730 2.430 2.600 151,693 +0.09(+3.58%)
Jul 26, 2022 2.350 2.672 2.280 2.510 227,571 +0.12(+5.02%)
Jul 25, 2022 2.430 2.570 2.320 2.390 191,461 -0.17(-6.64%)
Jul 22, 2022 2.340 2.780 2.270 2.560 650,741 +0.21(+8.94%)
Jul 21, 2022 2.350 2.390 2.210 2.350 182,047 -0.05(-2.08%)
Jul 20, 2022 2.340 2.480 2.176 2.400 244,848 +0.02(+0.84%)
Jul 19, 2022 2.630 2.630 2.330 2.380 277,333 -0.33(-12.18%)
Jul 18, 2022 2.900 2.940 2.510 2.710 786,806 +0.06(+2.26%)
Jul 15, 2022 2.700 2.820 2.200 2.650 750,444 -0.22(-7.67%)
Jul 14, 2022 2.990 4.170 2.840 2.870 15,647,905 -0.02(-0.69%)
Jul 13, 2022 2.560 3.150 2.513 2.890 1,657,917 +0.39(+15.60%)
Jul 12, 2022 2.350 3.870 2.163 2.500 4,663,064 +0.22(+9.65%)
Jul 11, 2022 2.060 2.680 1.910 2.280 54,892 +0.09(+4.11%)
Jul 08, 2022 1.950 2.210 1.850 2.190 19,532 +0.21(+10.61%)
Jul 07, 2022 2.000 2.080 1.980 1.980 23,684 +0.00(+0.00%)
Jul 06, 2022 2.250 2.310 1.810 1.980 121,824 -0.21(-9.58%)
Jul 05, 2022 2.280 2.350 2.130 2.190 7,764 -0.12(-4.99%)
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.