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 )

1.070 -0.080 (-6.96%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.130 1.130 1.040 1.070 41,760 -0.08(-6.96%)
Nov 25, 2024 1.140 1.190 1.110 1.150 85,919 +0.02(+1.78%)
Nov 22, 2024 1.070 1.130 1.030 1.130 38,841 +0.06(+5.60%)
Nov 21, 2024 1.150 1.190 1.000 1.070 159,521 -0.06(-5.31%)
Nov 20, 2024 1.150 1.200 1.130 1.130 104,746 -0.11(-8.87%)
Nov 19, 2024 1.180 1.280 1.090 1.240 1,383,716 -0.03(-2.01%)
Nov 18, 2024 1.270 1.296 1.220 1.265 30,305 -0.02(-1.63%)
Nov 15, 2024 1.290 1.319 1.260 1.286 24,484 -0.02(-1.80%)
Nov 14, 2024 1.330 1.370 1.260 1.310 45,686 -0.08(-5.69%)
Nov 13, 2024 1.360 1.450 1.240 1.389 446,985 -0.11(-7.40%)
Nov 12, 2024 1.470 1.600 1.430 1.500 48,680 +0.03(+2.15%)
Nov 11, 2024 1.420 1.470 1.370 1.468 54,958 +0.02(+1.27%)
Nov 08, 2024 1.460 1.470 1.400 1.450 39,678 -0.01(-0.68%)
Nov 07, 2024 1.520 1.549 1.460 1.460 20,460 -0.02(-1.35%)
Nov 06, 2024 1.570 1.590 1.430 1.480 73,136 -0.06(-3.90%)
Nov 05, 2024 1.500 1.570 1.430 1.540 87,004 +0.06(+4.40%)
Nov 04, 2024 1.400 1.480 1.390 1.475 94,123 +0.08(+5.36%)
Nov 01, 2024 1.430 1.460 1.360 1.400 69,735 -0.04(-2.78%)
Oct 31, 2024 1.630 1.630 1.410 1.440 122,529 -0.12(-7.69%)
Oct 30, 2024 1.580 1.620 1.520 1.560 66,810 +0.01(+0.65%)
Oct 29, 2024 1.750 1.750 1.510 1.550 286,145 -0.24(-13.41%)
Oct 28, 2024 1.650 1.960 1.510 1.790 1,307,015 +0.34(+23.23%)
Oct 25, 2024 1.598 1.600 1.386 1.453 230,138 -0.12(-7.35%)
Oct 24, 2024 1.508 1.665 1.478 1.568 664,048 -1.05(-40.18%)
Oct 23, 2024 2.340 2.664 2.340 2.621 1,370,607 +0.29(+12.43%)
Oct 22, 2024 2.160 2.374 2.115 2.331 332,915 +0.17(+7.92%)
Oct 21, 2024 2.149 2.214 2.025 2.160 232,996 +0.01(+0.50%)
Oct 18, 2024 2.196 2.286 2.138 2.149 111,614 -0.05(-2.13%)
Oct 17, 2024 2.210 2.214 2.101 2.196 157,458 -0.10(-4.31%)
Oct 16, 2024 2.304 2.356 2.210 2.295 67,706 +0.02(+0.95%)
Oct 15, 2024 2.333 2.353 2.212 2.273 124,234 -0.08(-3.51%)
Oct 14, 2024 2.430 2.430 2.304 2.356 119,325 -0.13(-5.14%)
Oct 11, 2024 2.353 2.484 2.353 2.484 277,027 +0.13(+5.59%)
Oct 10, 2024 2.340 2.428 2.304 2.353 94,485 -0.08(-3.19%)
Oct 09, 2024 2.520 2.520 2.304 2.430 145,469 +0.02(+0.90%)
Oct 08, 2024 2.419 2.547 2.335 2.408 93,944 -0.01(-0.45%)
Oct 07, 2024 2.340 2.421 2.286 2.419 57,131 +0.06(+2.67%)
Oct 04, 2024 2.358 2.425 2.306 2.356 43,884 -0.02(-0.76%)
Oct 03, 2024 2.340 2.448 2.218 2.374 109,568 +0.05(+2.33%)
Oct 02, 2024 2.349 2.385 2.252 2.320 54,813 -0.03(-1.23%)
Oct 01, 2024 2.362 2.462 2.322 2.349 71,293 -0.06(-2.68%)
Sep 30, 2024 2.327 2.518 2.223 2.414 179,407 +0.02(+0.83%)
Sep 27, 2024 2.360 2.452 2.164 2.394 320,911 -0.16(-6.34%)
Sep 26, 2024 3.373 3.427 2.513 2.556 3,543,713 -0.25(-8.97%)
Sep 25, 2024 2.849 2.862 2.709 2.808 12,917 -0.04(-1.45%)
Sep 24, 2024 2.844 2.970 2.758 2.849 22,254 -0.19(-6.33%)
Sep 23, 2024 3.006 3.130 2.851 3.042 19,423 -0.09(-2.82%)
Sep 20, 2024 2.979 3.150 2.844 3.130 30,266 +0.18(+6.17%)
Sep 19, 2024 2.920 3.042 2.844 2.948 22,462 -0.02(-0.73%)
Sep 18, 2024 2.988 3.132 2.880 2.970 78,209 +0.05(+1.60%)
Sep 17, 2024 2.938 2.970 2.819 2.923 45,624 +0.10(+3.44%)
Sep 16, 2024 2.970 2.970 2.808 2.826 13,275 -0.09(-3.09%)
Sep 13, 2024 3.078 3.137 2.898 2.916 25,168 -0.22(-6.90%)
Sep 12, 2024 3.148 3.150 2.954 3.132 12,121 -0.08(-2.63%)
Sep 11, 2024 2.880 3.240 2.898 3.217 30,545 +0.20(+6.69%)
Sep 10, 2024 2.988 3.033 2.808 3.015 17,412 +0.10(+3.40%)
Sep 09, 2024 3.096 3.224 2.810 2.916 84,905 -0.47(-13.83%)
Sep 06, 2024 3.744 3.780 3.150 3.384 233,590 -0.57(-14.47%)
Sep 05, 2024 3.420 4.079 3.402 3.956 116,349 +0.54(+15.68%)
Sep 04, 2024 3.404 3.460 3.150 3.420 16,245 -0.03(-0.94%)
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.