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 )

0.4301 -0.0399 (-8.49%)
Streaming Delayed Price Updated: 2:21 PM EST, Feb 18, 2025 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 14, 2025 0.4700 0.5500 0.4350 0.4720 824,621 -0.00(-0.63%)
Feb 13, 2025 0.3970 0.4770 0.3800 0.4750 582,342 +0.06(+15.57%)
Feb 12, 2025 0.4125 0.4284 0.4020 0.4110 74,497 -0.02(-4.17%)
Feb 11, 2025 0.4190 0.4300 0.3900 0.4289 99,063 +0.02(+4.30%)
Feb 10, 2025 0.4022 0.4300 0.3900 0.4112 104,067 +0.01(+2.39%)
Feb 07, 2025 0.3930 0.4299 0.3700 0.4016 237,215 -0.01(-2.41%)
Feb 06, 2025 0.4300 0.4458 0.4036 0.4115 211,969 -0.01(-3.18%)
Feb 05, 2025 0.3779 0.4400 0.3450 0.4250 5,139,084 +0.05(+12.76%)
Feb 04, 2025 0.5700 0.5897 0.3610 0.3769 3,576,733 -0.15(-29.02%)
Feb 03, 2025 0.5080 0.6367 0.5005 0.5310 1,583,669 +0.01(+1.36%)
Jan 31, 2025 0.5600 0.5705 0.5100 0.5239 327,562 -0.03(-5.62%)
Jan 30, 2025 0.6000 0.6339 0.4802 0.5551 884,712 -0.24(-30.61%)
Jan 29, 2025 0.8100 0.8173 0.7900 0.8000 104,130 -0.01(-1.22%)
Jan 28, 2025 0.8244 0.8261 0.7927 0.8099 106,421 -0.00(-0.21%)
Jan 27, 2025 0.8200 0.8399 0.7900 0.8116 295,655 -0.02(-2.81%)
Jan 24, 2025 0.8278 0.8700 0.8201 0.8351 129,403 -0.01(-1.73%)
Jan 23, 2025 0.8460 0.8500 0.8030 0.8498 140,196 -0.00(-0.02%)
Jan 22, 2025 0.8616 0.8656 0.8300 0.8500 93,722 -0.05(-5.56%)
Jan 21, 2025 0.9000 0.9299 0.8504 0.9000 51,728 +0.02(+2.37%)
Jan 17, 2025 0.8831 0.9000 0.8440 0.8792 42,196 +0.01(+1.05%)
Jan 16, 2025 0.9000 0.9300 0.8601 0.8701 69,623 -0.02(-2.56%)
Jan 15, 2025 0.8689 0.9400 0.8222 0.8930 119,790 +0.06(+6.87%)
Jan 14, 2025 0.8400 0.8800 0.8054 0.8356 108,746 +0.01(+1.21%)
Jan 13, 2025 0.8268 0.8578 0.8000 0.8256 255,386 +0.00(+0.51%)
Jan 10, 2025 0.8600 0.8673 0.8010 0.8214 235,443 -0.07(-7.94%)
Jan 08, 2025 0.9300 0.9300 0.8237 0.8922 377,786 -0.03(-3.59%)
Jan 07, 2025 0.9800 0.9900 0.9252 0.9254 239,075 -0.03(-3.27%)
Jan 06, 2025 1.000 1.020 0.9300 0.9567 409,078 -0.04(-3.99%)
Jan 03, 2025 1.010 1.030 0.9600 0.9965 582,850 -0.03(-3.25%)
Jan 02, 2025 1.020 1.050 0.9404 1.030 559,861 +0.03(+3.00%)
Dec 31, 2024 1.000 0 -0.04(-3.85%)
Dec 30, 2024 1.100 1.100 0.9009 1.040 1,838,679 -0.06(-5.45%)
Dec 27, 2024 1.230 1.320 1.030 1.100 3,370,854 +0.05(+4.76%)
Dec 26, 2024 1.090 1.120 0.9900 1.050 1,347,059 -0.53(-33.54%)
Dec 24, 2024 0.9200 1.590 0.8828 1.580 1,987,131 +0.61(+63.22%)
Dec 23, 2024 0.9900 0.9890 0.8900 0.9680 246,906 -0.06(-5.96%)
Dec 20, 2024 1.000 1.140 0.9800 1.029 329,303 +0.06(+6.13%)
Dec 19, 2024 0.8700 1.010 0.8700 0.9699 184,242 +0.07(+7.89%)
Dec 18, 2024 0.8810 0.9499 0.8700 0.8990 16,197 +0.01(+0.78%)
Dec 17, 2024 0.9051 0.9225 0.8701 0.8920 84,237 -0.06(-6.11%)
Dec 16, 2024 0.9900 0.9850 0.8930 0.9500 96,701 -0.06(-5.94%)
Dec 13, 2024 1.030 1.050 0.9852 1.010 76,696 -0.04(-3.81%)
Dec 12, 2024 1.060 1.089 1.010 1.050 166,302 +0.03(+2.94%)
Dec 11, 2024 1.060 1.100 0.9800 1.020 191,412 -0.01(-0.97%)
Dec 10, 2024 1.100 1.114 1.010 1.030 159,837 -0.04(-4.19%)
Dec 09, 2024 1.149 1.150 1.010 1.075 296,763 +0.03(+3.21%)
Dec 06, 2024 1.060 1.090 1.020 1.042 111,708 -0.04(-3.56%)
Dec 05, 2024 1.130 1.160 1.050 1.080 312,241 -0.03(-2.70%)
Dec 04, 2024 1.091 1.200 1.070 1.110 539,514 +0.02(+1.37%)
Dec 03, 2024 1.199 1.200 1.070 1.095 122,935 -0.03(-3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.