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 )

0.5200 -0.0600 (-10.34%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 28, 2023 1.410 1.550 1.410 1.550 1,839 +0.13(+9.47%)
Feb 27, 2023 1.320 1.425 1.320 1.416 11,385 +0.02(+1.14%)
Feb 24, 2023 1.440 1.470 1.360 1.400 18,526 -0.05(-3.11%)
Feb 23, 2023 1.440 1.580 1.370 1.445 17,991 -0.01(-0.69%)
Feb 22, 2023 1.400 1.490 1.399 1.455 6,159 +0.03(+1.75%)
Feb 21, 2023 1.450 1.470 1.400 1.430 12,821 -0.09(-5.92%)
Feb 17, 2023 1.540 1.540 1.470 1.520 1,883 -0.03(-1.93%)
Feb 16, 2023 1.480 1.560 1.430 1.550 3,067 -0.00(-0.01%)
Feb 15, 2023 1.470 1.550 1.410 1.550 2,617 +0.05(+3.33%)
Feb 14, 2023 1.450 1.500 1.376 1.500 11,332 +0.05(+3.45%)
Feb 13, 2023 1.415 1.540 1.380 1.450 25,839 +0.07(+5.07%)
Feb 10, 2023 1.460 1.578 1.350 1.380 45,184 -0.12(-8.00%)
Feb 09, 2023 1.530 1.586 1.460 1.500 18,609 -0.05(-3.23%)
Feb 08, 2023 1.510 1.715 1.490 1.550 15,214 -0.03(-1.89%)
Feb 07, 2023 1.650 1.690 1.500 1.580 81,164 -0.07(-4.25%)
Feb 06, 2023 1.440 1.850 1.444 1.650 211,508 +0.10(+6.45%)
Feb 03, 2023 1.590 1.600 1.480 1.550 14,216 -0.04(-2.52%)
Feb 02, 2023 1.430 1.620 1.430 1.590 43,724 +0.05(+3.25%)
Feb 01, 2023 1.470 1.550 1.390 1.540 23,280 +0.04(+2.67%)
Jan 31, 2023 1.380 1.550 1.380 1.500 17,366 +0.08(+6.01%)
Jan 30, 2023 1.428 1.469 1.380 1.415 11,459 -0.01(-1.05%)
Jan 27, 2023 1.520 1.520 1.427 1.430 6,344 -0.09(-5.92%)
Jan 26, 2023 1.400 1.520 1.400 1.520 4,588 +0.01(+0.33%)
Jan 25, 2023 1.590 1.590 1.320 1.515 5,784 -0.01(-0.33%)
Jan 24, 2023 1.480 1.520 1.410 1.520 14,118 +0.02(+1.33%)
Jan 23, 2023 1.530 1.540 1.500 1.500 9,726 -0.02(-1.32%)
Jan 20, 2023 1.590 1.611 1.500 1.520 10,888 -0.01(-0.65%)
Jan 19, 2023 1.580 1.590 1.525 1.530 13,005 -0.08(-4.97%)
Jan 18, 2023 1.648 1.655 1.569 1.610 13,941 -0.07(-3.95%)
Jan 17, 2023 1.540 1.728 1.480 1.676 421,950 +0.22(+14.81%)
Jan 13, 2023 1.410 1.510 1.410 1.460 18,505 -0.07(-4.58%)
Jan 12, 2023 1.400 1.600 1.400 1.530 10,553 +0.07(+4.79%)
Jan 11, 2023 1.460 1.650 1.440 1.460 18,871 +0.06(+4.29%)
Jan 10, 2023 1.397 1.400 1.390 1.400 7,927 -0.00(-0.01%)
Jan 09, 2023 1.260 1.430 1.250 1.400 32,095 +0.10(+7.69%)
Jan 06, 2023 1.300 1.300 1.250 1.300 2,886 +0.06(+4.46%)
Jan 05, 2023 1.260 1.320 1.244 1.244 4,474 -0.02(-1.23%)
Jan 04, 2023 1.250 1.270 1.200 1.260 2,031 +0.01(+0.80%)
Jan 03, 2023 1.250 1.300 1.200 1.250 26,064 -0.05(-3.85%)
Dec 30, 2022 1.300 1.320 1.150 1.300 50,857 +0.12(+10.17%)
Dec 29, 2022 1.160 1.210 1.140 1.180 9,104 -0.09(-7.09%)
Dec 28, 2022 1.100 1.270 1.100 1.270 29,816 +0.09(+7.63%)
Dec 27, 2022 1.110 1.200 1.110 1.180 15,965 -0.05(-4.07%)
Dec 23, 2022 1.200 1.250 1.190 1.230 16,128 -0.02(-1.99%)
Dec 22, 2022 1.150 1.290 1.110 1.255 18,994 +0.06(+5.46%)
Dec 21, 2022 1.180 1.190 1.170 1.190 6,026 -0.01(-0.84%)
Dec 20, 2022 1.180 1.230 1.162 1.200 7,897 +0.04(+3.01%)
Dec 19, 2022 1.240 1.270 1.165 1.165 1,425 -0.11(-8.98%)
Dec 16, 2022 1.270 1.325 1.200 1.280 4,222 -0.03(-2.29%)
Dec 15, 2022 1.280 1.380 1.280 1.310 9,402 -0.05(-3.68%)
Dec 14, 2022 1.250 1.360 1.250 1.360 12,977 +0.00(+0.00%)
Dec 13, 2022 1.320 1.490 1.320 1.360 22,181 +0.05(+3.82%)
Dec 12, 2022 1.340 1.390 1.180 1.310 91,894 +0.14(+11.97%)
Dec 09, 2022 1.250 1.290 1.150 1.170 22,969 -0.07(-5.65%)
Dec 08, 2022 1.230 1.300 1.220 1.240 3,027 -0.06(-4.62%)
Dec 07, 2022 1.350 1.350 1.250 1.300 4,003 +0.01(+0.78%)
Dec 06, 2022 1.300 1.380 1.210 1.290 28,041 +0.01(+0.78%)
Dec 05, 2022 1.310 1.350 1.210 1.280 6,593 -0.04(-3.03%)
Dec 02, 2022 1.310 1.350 1.270 1.320 4,375 +0.00(+0.06%)
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.