UK markets closed

SaverOne 2014 Ltd. (SVRE)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7400-0.0440 (-5.61%)
At close: 04:00PM EDT
0.8500 +0.11 (+14.86%)
After hours: 07:34PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.81490.81490.71480.74000.7400116,184
02 May 20240.83000.83000.72000.77100.7710106,400
01 May 20240.68400.80000.66600.71700.717078,800
30 Apr 20240.68900.70000.64200.67000.670024,200
29 Apr 20240.67000.67000.63400.65000.65003,400
26 Apr 20240.64000.65600.63000.65600.656012,500
25 Apr 20240.65900.68600.63000.66300.663037,900
24 Apr 20240.67400.72400.65000.67600.6760268,500
23 Apr 20240.67000.70500.59000.64200.64209,800
22 Apr 20240.69000.74700.66400.66400.664018,800
19 Apr 20240.69000.80900.68000.68000.68008,900
18 Apr 20240.70000.74700.67700.71500.715048,700
17 Apr 20240.77700.84000.72000.74100.74106,300
16 Apr 20240.69300.80000.69200.71000.710014,000
15 Apr 20240.74400.74400.69000.69900.699042,600
12 Apr 20240.75000.84500.68100.70000.7000118,100
11 Apr 20240.79000.81400.75000.78000.780043,200
10 Apr 20240.90000.92000.76000.77000.7700147,000
09 Apr 20241.02001.02000.93100.96600.966016,800
08 Apr 20240.98001.05000.95001.04001.040021,400
05 Apr 20241.00001.14000.95000.96400.964016,800
04 Apr 20241.12001.15000.91301.04001.040087,800
03 Apr 20241.17001.18001.06001.10001.100048,000
02 Apr 20241.20001.20001.06001.14001.140069,300
01 Apr 20241.28001.31001.15001.18801.1880111,600
28 Mar 20241.37001.37001.28001.32001.320058,300
27 Mar 20241.38001.48001.30001.37001.3700268,200
26 Mar 20241.25001.26001.22001.23201.232039,600
25 Mar 20241.22001.27401.22001.24001.240044,400
22 Mar 20241.23001.27001.22001.23001.230027,500
21 Mar 20241.26001.39201.26001.30001.300041,000
20 Mar 20241.33001.39001.26001.28001.280024,400
19 Mar 20241.30001.45001.24001.36001.3600121,900
18 Mar 20241.31001.47001.30001.37001.3700162,400
15 Mar 20241.29001.33601.28001.29001.290030,600
14 Mar 20241.36001.36001.27001.31001.310083,300
13 Mar 20241.13001.40001.13001.37501.3750302,700
12 Mar 20241.20001.26001.15001.17001.1700203,900
11 Mar 20241.17001.25001.16001.21001.210039,400
08 Mar 20241.22001.25001.13001.16001.160014,700
07 Mar 20241.23001.26501.18001.18001.180054,900
06 Mar 20241.31001.34001.20001.24001.240048,100
05 Mar 20241.27001.34001.27001.34001.340061,800
04 Mar 20241.38001.41001.29001.32001.320095,300
01 Mar 20241.26001.45001.26001.39001.3900144,700
29 Feb 20241.32001.44001.25001.28001.2800145,700
28 Feb 20241.28001.50001.25001.40001.4000236,400
27 Feb 20241.25001.35001.24401.29001.2900217,200
26 Feb 20241.17001.25001.11001.23501.2350129,300
23 Feb 20241.18001.21001.06001.17001.1700114,100
22 Feb 20241.06001.13001.03001.10001.100065,100
21 Feb 20241.09201.13001.02001.04001.040054,400
20 Feb 20241.14001.17001.06001.12001.1200112,000
16 Feb 20241.00001.20000.96001.18001.1800250,000
15 Feb 20240.96801.09000.93001.04001.0400249,000
14 Feb 20240.99001.15000.96000.96000.9600722,100
13 Feb 20240.86000.91000.83000.87000.870084,100
12 Feb 20240.79600.85000.79000.81000.810045,100
09 Feb 20240.85800.88000.77300.85000.8500571,600
08 Feb 20240.85000.95000.84100.87000.8700280,900
07 Feb 20240.96500.99000.88000.88000.8800208,600
06 Feb 20240.98001.08000.96400.99100.991046,100
05 Feb 20241.12501.13200.90001.05001.0500201,500
02 Feb 20241.11001.16001.05001.09001.0900110,900
01 Feb 20241.16001.22801.08001.08001.080043,600
31 Jan 20241.20001.20001.02001.11001.110094,800
30 Jan 20240.98901.30000.96001.15001.1500487,400
29 Jan 20240.92000.98900.92000.98000.980099,300
26 Jan 20240.87700.98900.87700.94000.9400167,500
25 Jan 20240.83000.87000.80200.84200.8420217,300
24 Jan 20240.79000.85000.78000.81100.811088,700
23 Jan 20240.81000.82500.79000.79000.790072,700
22 Jan 20240.81000.83500.78000.81000.8100104,900
19 Jan 20240.78200.86000.77000.84100.841075,000
18 Jan 20240.80300.82300.80000.80000.800047,800
17 Jan 20240.82000.84000.78000.80100.8010110,600
16 Jan 20240.88000.88000.80800.80800.8080111,300
12 Jan 20240.85000.98400.85000.90000.9000460,400
11 Jan 20240.68500.88900.64000.87000.8700925,600
10 Jan 20240.70800.75000.68400.70200.7020479,500
09 Jan 20240.83900.84000.68900.73900.7390451,200
08 Jan 20240.80900.86000.80700.82000.8200256,100
05 Jan 20240.75000.87900.75000.81900.8190412,300
04 Jan 20240.73900.80000.72400.79000.7900296,600
03 Jan 20240.75500.75500.71300.71700.7170130,400
02 Jan 20240.76000.80000.72100.76000.7600298,900
29 Dec 20230.75000.78000.72000.72100.7210260,800
28 Dec 20230.78700.85000.71300.74000.7400862,200
27 Dec 20230.77801.00000.73700.86000.86003,606,300
26 Dec 20230.62000.98900.60000.70000.70004,519,400
22 Dec 20230.56100.64200.50000.59000.5900679,600
21 Dec 20230.58000.58900.53000.55300.5530185,300
20 Dec 20230.57000.68000.53000.57000.57002,056,900
19 Dec 20230.56000.56000.49000.50900.5090222,800
18 Dec 20230.55700.59700.54000.57200.5720390,300
15 Dec 20230.58000.61300.50300.58400.5840541,400
14 Dec 20230.60000.66000.49000.58500.58502,298,700
13 Dec 20230.66900.75000.44400.68000.68005,595,600
12 Dec 20230.60000.86000.55400.68000.68009,564,700
11 Dec 20230.38000.65500.38000.58000.580014,476,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...