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 )

0.4900 -0.0281 (-5.42%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 1.300 1.320 1.150 1.300 50,857 +0.12(+10.17%)
Dec 29, 2022 1.160 1.210 1.140 1.180 9,104 -0.09(-7.09%)
Dec 28, 2022 1.100 1.270 1.100 1.270 29,816 +0.09(+7.63%)
Dec 27, 2022 1.110 1.200 1.110 1.180 15,965 -0.05(-4.07%)
Dec 23, 2022 1.200 1.250 1.190 1.230 16,128 -0.02(-1.99%)
Dec 22, 2022 1.150 1.290 1.110 1.255 18,994 +0.06(+5.46%)
Dec 21, 2022 1.180 1.190 1.170 1.190 6,026 -0.01(-0.84%)
Dec 20, 2022 1.180 1.230 1.162 1.200 7,897 +0.04(+3.01%)
Dec 19, 2022 1.240 1.270 1.165 1.165 1,425 -0.11(-8.98%)
Dec 16, 2022 1.270 1.325 1.200 1.280 4,222 -0.03(-2.29%)
Dec 15, 2022 1.280 1.380 1.280 1.310 9,402 -0.05(-3.68%)
Dec 14, 2022 1.250 1.360 1.250 1.360 12,977 +0.00(+0.00%)
Dec 13, 2022 1.320 1.490 1.320 1.360 22,181 +0.05(+3.82%)
Dec 12, 2022 1.340 1.390 1.180 1.310 91,894 +0.14(+11.97%)
Dec 09, 2022 1.250 1.290 1.150 1.170 22,969 -0.07(-5.65%)
Dec 08, 2022 1.230 1.300 1.220 1.240 3,027 -0.06(-4.62%)
Dec 07, 2022 1.350 1.350 1.250 1.300 4,003 +0.01(+0.78%)
Dec 06, 2022 1.300 1.380 1.210 1.290 28,041 +0.01(+0.78%)
Dec 05, 2022 1.310 1.350 1.210 1.280 6,593 -0.04(-3.03%)
Dec 02, 2022 1.310 1.350 1.270 1.320 4,375 +0.00(+0.06%)
Dec 01, 2022 1.320 1.390 1.300 1.319 5,009 +0.02(+1.48%)
Nov 30, 2022 1.280 1.370 1.270 1.300 6,125 -0.02(-1.52%)
Nov 29, 2022 1.310 1.323 1.310 1.320 2,485 +0.01(+0.76%)
Nov 28, 2022 1.320 1.370 1.210 1.310 16,196 +0.04(+3.14%)
Nov 25, 2022 1.400 1.400 1.250 1.270 13,428 -0.09(-6.95%)
Nov 23, 2022 1.300 1.365 1.250 1.365 16,003 +0.05(+3.80%)
Nov 22, 2022 1.420 1.430 1.280 1.315 27,424 -0.11(-8.04%)
Nov 21, 2022 1.470 1.500 1.361 1.430 69,132 +0.13(+10.00%)
Nov 18, 2022 1.300 1.410 1.210 1.300 10,782 -0.01(-0.76%)
Nov 17, 2022 1.320 1.379 1.210 1.310 21,700 -0.03(-2.24%)
Nov 16, 2022 1.340 1.360 1.330 1.340 11,406 -0.05(-3.60%)
Nov 15, 2022 1.400 1.400 1.380 1.390 12,304 +0.01(+0.72%)
Nov 14, 2022 1.320 1.440 1.320 1.380 12,541 -0.11(-7.38%)
Nov 11, 2022 1.450 1.520 1.435 1.490 10,081 +0.00(+0.00%)
Nov 10, 2022 1.420 1.560 1.370 1.490 10,861 +0.17(+12.87%)
Nov 09, 2022 1.370 1.500 1.320 1.320 38,942 -0.19(-12.58%)
Nov 08, 2022 1.480 1.530 1.480 1.510 8,718 +0.01(+0.67%)
Nov 07, 2022 1.520 1.535 1.490 1.500 9,369 -0.09(-5.66%)
Nov 04, 2022 1.490 1.600 1.430 1.590 16,113 +0.02(+1.27%)
Nov 03, 2022 1.410 1.610 1.410 1.570 9,381 +0.07(+4.67%)
Nov 02, 2022 1.510 1.610 1.500 1.500 14,145 -0.11(-6.83%)
Nov 01, 2022 1.650 1.690 1.600 1.610 4,237 -0.09(-5.29%)
Oct 31, 2022 1.600 1.700 1.500 1.700 26,475 +0.10(+6.25%)
Oct 28, 2022 1.590 1.650 1.540 1.600 12,820 +0.01(+0.63%)
Oct 27, 2022 1.560 1.605 1.540 1.590 12,041 +0.02(+1.27%)
Oct 26, 2022 1.600 1.620 1.520 1.570 14,064 -0.06(-3.68%)
Oct 25, 2022 1.590 1.640 1.560 1.630 8,467 +0.03(+1.87%)
Oct 24, 2022 1.510 1.750 1.410 1.600 81,736 +0.04(+2.56%)
Oct 21, 2022 1.430 1.600 1.373 1.560 49,268 +0.06(+4.00%)
Oct 20, 2022 1.600 1.640 1.370 1.500 169,942 -0.17(-10.18%)
Oct 19, 2022 1.590 1.850 1.500 1.670 1,504,800 +0.23(+15.97%)
Oct 18, 2022 1.440 1.490 1.410 1.440 43,523 +0.07(+5.11%)
Oct 17, 2022 1.420 1.443 1.360 1.370 9,275 +0.01(+0.74%)
Oct 14, 2022 1.337 1.375 1.337 1.360 3,809 -0.04(-2.86%)
Oct 13, 2022 1.410 1.410 1.280 1.400 19,235 -0.00(-0.14%)
Oct 12, 2022 1.420 1.460 1.358 1.402 22,847 +0.07(+5.41%)
Oct 11, 2022 1.430 1.430 1.310 1.330 35,024 -0.10(-6.99%)
Oct 10, 2022 1.573 1.573 1.410 1.430 49,175 -0.07(-4.67%)
Oct 07, 2022 1.512 1.590 1.490 1.500 25,782 -0.10(-6.25%)
Oct 06, 2022 1.480 1.600 1.445 1.600 14,224 +0.11(+7.38%)
Oct 05, 2022 1.480 1.530 1.441 1.490 11,714 -0.01(-0.67%)
Oct 04, 2022 1.450 1.700 1.450 1.500 69,090 -0.03(-1.96%)
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.