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 )

0.6803 -0.0347 (-4.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2024 1.280 1.310 1.150 1.188 111,565 -0.13(-10.01%)
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%)
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.