Skip to main content

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

0.4699 +0.0139 (+3.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4400 0.5000 0.4103 0.4699 190,046 +0.01(+3.05%)
Jun 13, 2024 0.4920 0.5180 0.4200 0.4560 84,635 -0.06(-11.99%)
Jun 12, 2024 0.5517 0.5600 0.5055 0.5181 95,139 -0.02(-4.55%)
Jun 11, 2024 0.4873 0.5600 0.4717 0.5428 70,489 +0.04(+8.08%)
Jun 10, 2024 0.5690 0.5690 0.5010 0.5022 134,928 -0.02(-3.42%)
Jun 07, 2024 0.5900 0.5900 0.5200 0.5200 131,595 -0.06(-10.34%)
Jun 06, 2024 0.5600 0.6000 0.5047 0.5800 134,504 +0.03(+5.86%)
Jun 05, 2024 0.5900 0.7100 0.4939 0.5479 400,471 -0.04(-6.34%)
Jun 04, 2024 0.4912 0.6489 0.4400 0.5850 508,530 +0.10(+21.85%)
Jun 03, 2024 0.5500 0.5500 0.4700 0.4801 87,899 -0.07(-12.71%)
May 31, 2024 0.5270 0.5900 0.5270 0.5500 83,712 +0.03(+5.77%)
May 30, 2024 0.5490 0.5499 0.5103 0.5200 10,237 -0.03(-5.45%)
May 29, 2024 0.5281 0.5600 0.5010 0.5500 68,418 -0.01(-1.77%)
May 28, 2024 0.5810 0.5900 0.5102 0.5599 363,478 -0.03(-5.74%)
May 24, 2024 0.5100 0.6100 0.4901 0.5940 180,095 +0.09(+18.80%)
May 23, 2024 0.5500 0.5600 0.5000 0.5000 94,813 -0.08(-13.48%)
May 22, 2024 0.5871 0.5900 0.5000 0.5779 170,075 +0.03(+6.43%)
May 21, 2024 0.5800 0.5800 0.5210 0.5430 60,961 -0.04(-6.40%)
May 20, 2024 0.5814 0.5990 0.5800 0.5801 18,035 -0.00(-0.15%)
May 17, 2024 0.6100 0.6300 0.5810 0.5810 125,579 -0.02(-3.17%)
May 16, 2024 0.6300 0.6352 0.5800 0.6000 130,904 -0.05(-7.68%)
May 15, 2024 0.6603 0.6635 0.6100 0.6499 101,476 +0.01(+1.71%)
May 14, 2024 0.6500 0.6800 0.6071 0.6390 126,020 -0.03(-4.63%)
May 13, 2024 0.6400 0.6700 0.6300 0.6700 4,291 +0.03(+4.07%)
May 10, 2024 0.6110 0.6868 0.6110 0.6438 67,599 +0.03(+4.60%)
May 09, 2024 0.7244 0.8696 0.6110 0.6155 311,139 -0.10(-14.51%)
May 08, 2024 0.7529 0.7600 0.6500 0.7200 50,587 -0.04(-4.82%)
May 07, 2024 0.7400 0.7567 0.6522 0.7565 5,124 +0.02(+2.23%)
May 06, 2024 0.7190 0.7400 0.6750 0.7400 18,086 +0.00(+0.00%)
May 03, 2024 0.8200 0.8232 0.6979 0.7400 117,222 -0.03(-4.02%)
May 02, 2024 0.8300 0.8300 0.7200 0.7710 106,422 +0.05(+7.52%)
May 01, 2024 0.6836 0.8000 0.6660 0.7171 78,185 +0.05(+7.05%)
Apr 30, 2024 0.6890 0.7000 0.6415 0.6699 24,203 +0.02(+3.06%)
Apr 29, 2024 0.6700 0.6700 0.6338 0.6500 3,449 -0.01(-0.99%)
Apr 26, 2024 0.6400 0.6565 0.6300 0.6565 12,579 -0.01(-0.92%)
Apr 25, 2024 0.6590 0.6861 0.6300 0.6626 37,908 -0.01(-2.01%)
Apr 24, 2024 0.6744 0.7239 0.6501 0.6762 267,973 +0.03(+5.33%)
Apr 23, 2024 0.6700 0.7049 0.5900 0.6420 9,762 -0.02(-3.31%)
Apr 22, 2024 0.6900 0.7468 0.6640 0.6640 18,786 -0.02(-2.40%)
Apr 19, 2024 0.6900 0.8087 0.6800 0.6803 8,947 -0.03(-4.85%)
Apr 18, 2024 0.7001 0.7470 0.6769 0.7150 48,687 -0.03(-3.44%)
Apr 17, 2024 0.7772 0.8397 0.7204 0.7405 6,316 +0.03(+4.30%)
Apr 16, 2024 0.6930 0.8000 0.6921 0.7100 14,007 +0.01(+1.59%)
Apr 15, 2024 0.7439 0.7440 0.6901 0.6989 42,610 -0.00(-0.16%)
Apr 12, 2024 0.7500 0.8450 0.6811 0.7000 118,058 -0.08(-10.22%)
Apr 11, 2024 0.7900 0.8140 0.7500 0.7797 43,376 +0.01(+1.25%)
Apr 10, 2024 0.9000 0.9201 0.7600 0.7701 147,028 -0.20(-20.25%)
Apr 09, 2024 1.020 1.020 0.9310 0.9657 16,842 -0.07(-7.14%)
Apr 08, 2024 0.9800 1.050 0.9502 1.040 21,425 +0.08(+7.94%)
Apr 05, 2024 1.000 1.140 0.9500 0.9635 16,805 -0.08(-7.36%)
Apr 04, 2024 1.120 1.150 0.9128 1.040 87,853 -0.06(-5.45%)
Apr 03, 2024 1.170 1.180 1.060 1.100 48,043 -0.04(-3.51%)
Apr 02, 2024 1.200 1.200 1.060 1.140 69,282 -0.05(-4.03%)
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.