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 (%)
Mar 28, 2024 1.370 1.370 1.280 1.320 61,456 -0.05(-3.65%)
Mar 27, 2024 1.380 1.480 1.300 1.370 266,190 +0.14(+11.20%)
Mar 26, 2024 1.250 1.260 1.220 1.232 39,614 -0.01(-0.65%)
Mar 25, 2024 1.220 1.274 1.220 1.240 44,400 +0.01(+0.81%)
Mar 22, 2024 1.230 1.270 1.220 1.230 27,455 -0.07(-5.38%)
Mar 21, 2024 1.260 1.392 1.260 1.300 40,963 +0.02(+1.56%)
Mar 20, 2024 1.330 1.390 1.260 1.280 24,405 -0.08(-5.88%)
Mar 19, 2024 1.300 1.450 1.240 1.360 121,892 -0.01(-0.73%)
Mar 18, 2024 1.310 1.470 1.300 1.370 162,423 +0.08(+6.20%)
Mar 15, 2024 1.290 1.336 1.280 1.290 30,574 -0.02(-1.53%)
Mar 14, 2024 1.360 1.360 1.270 1.310 83,284 -0.06(-4.73%)
Mar 13, 2024 1.130 1.400 1.130 1.375 302,755 +0.21(+17.52%)
Mar 12, 2024 1.200 1.260 1.150 1.170 203,888 -0.04(-3.31%)
Mar 11, 2024 1.170 1.250 1.160 1.210 39,384 +0.05(+4.31%)
Mar 08, 2024 1.220 1.250 1.130 1.160 14,717 -0.02(-1.69%)
Mar 07, 2024 1.230 1.265 1.180 1.180 54,874 -0.06(-4.84%)
Mar 06, 2024 1.310 1.340 1.200 1.240 48,134 -0.10(-7.46%)
Mar 05, 2024 1.270 1.340 1.270 1.340 61,792 +0.02(+1.52%)
Mar 04, 2024 1.380 1.410 1.290 1.320 95,535 -0.07(-5.04%)
Mar 01, 2024 1.260 1.450 1.260 1.390 144,806 +0.11(+8.59%)
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%)
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.