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 )

0.5180 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 10:09 AM 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 29, 2023 0.7500 0.7800 0.7200 0.7210 260,925 -0.02(-2.57%)
Dec 28, 2023 0.7873 0.8499 0.7128 0.7400 861,630 -0.12(-13.95%)
Dec 27, 2023 0.7800 1.000 0.7370 0.8600 3,564,618 +0.16(+22.86%)
Dec 26, 2023 0.6200 0.9888 0.6000 0.7000 4,498,430 +0.11(+18.64%)
Dec 22, 2023 0.5605 0.6423 0.4999 0.5900 679,983 +0.04(+6.69%)
Dec 21, 2023 0.5800 0.5892 0.5299 0.5530 184,232 -0.02(-2.98%)
Dec 20, 2023 0.5700 0.6800 0.5300 0.5700 2,051,325 +0.06(+11.94%)
Dec 19, 2023 0.5600 0.5600 0.4904 0.5092 218,764 -0.06(-11.03%)
Dec 18, 2023 0.5600 0.5970 0.5400 0.5723 387,736 -0.01(-2.02%)
Dec 15, 2023 0.5800 0.6132 0.5030 0.5841 552,183 -0.00(-0.15%)
Dec 14, 2023 0.6000 0.6600 0.4900 0.5850 2,293,538 -0.10(-14.01%)
Dec 13, 2023 0.6691 0.7500 0.4444 0.6803 5,554,521 +0.00(+0.04%)
Dec 12, 2023 0.6002 0.8600 0.5540 0.6800 9,473,460 +0.10(+17.24%)
Dec 11, 2023 0.3800 0.6554 0.3800 0.5800 14,165,253 +0.18(+45.00%)
Dec 08, 2023 0.3500 0.4680 0.3472 0.4000 499,440 +0.02(+4.77%)
Dec 07, 2023 0.3900 0.3900 0.3601 0.3818 45,734 +0.00(+1.27%)
Dec 06, 2023 0.3806 0.3989 0.3741 0.3770 68,992 -0.02(-5.28%)
Dec 05, 2023 0.3871 0.4000 0.3300 0.3980 461,499 +0.00(+1.25%)
Dec 04, 2023 0.4090 0.4200 0.3871 0.3931 99,588 -0.01(-1.73%)
Dec 01, 2023 0.4100 0.4100 0.3805 0.4000 152,524 -0.01(-3.17%)
Nov 30, 2023 0.4400 0.4400 0.3710 0.4131 311,207 +0.01(+3.27%)
Nov 29, 2023 0.4000 0.4332 0.3978 0.4000 542,347 +0.00(+0.00%)
Nov 28, 2023 0.4926 0.5000 0.3616 0.4000 6,969,512 -0.02(-5.48%)
Nov 27, 2023 0.3200 0.5398 0.2900 0.4232 4,782,594 +0.13(+43.70%)
Nov 24, 2023 0.2880 0.3006 0.2800 0.2945 100,297 -0.01(-1.80%)
Nov 22, 2023 0.3100 0.3101 0.2850 0.2999 156,733 -0.03(-8.26%)
Nov 21, 2023 0.3300 0.3300 0.2832 0.3269 578,919 -0.01(-3.57%)
Nov 20, 2023 0.3600 0.3780 0.3100 0.3390 2,763,392 +0.01(+2.14%)
Nov 17, 2023 0.3100 0.3827 0.2561 0.3319 2,276,497 +0.03(+11.49%)
Nov 16, 2023 0.3080 0.3099 0.2900 0.2977 109,699 +0.01(+1.71%)
Nov 15, 2023 0.3044 0.3095 0.2927 0.2927 59,100 +0.00(+1.28%)
Nov 14, 2023 0.3100 0.3301 0.2890 0.2890 70,221 -0.02(-6.77%)
Nov 13, 2023 0.3250 0.3250 0.3044 0.3100 34,240 -0.03(-7.46%)
Nov 10, 2023 0.3300 0.3500 0.3300 0.3350 20,703 +0.02(+7.72%)
Nov 09, 2023 0.3549 0.3692 0.2871 0.3110 44,738 -0.03(-8.53%)
Nov 08, 2023 0.3572 0.3600 0.3366 0.3400 122,574 -0.00(-1.36%)
Nov 07, 2023 0.3803 0.4000 0.3300 0.3447 227,306 -0.05(-11.59%)
Nov 06, 2023 0.3999 0.4178 0.3899 0.3899 158,043 +0.01(+2.58%)
Nov 03, 2023 0.3822 0.4000 0.3600 0.3801 64,045 -0.02(-4.95%)
Nov 02, 2023 0.3800 0.4100 0.3800 0.3999 132,185 +0.01(+2.51%)
Nov 01, 2023 0.4200 0.5000 0.3332 0.3901 82,317 -0.01(-2.48%)
Oct 31, 2023 0.4300 0.4320 0.3670 0.4000 279,433 -0.01(-1.74%)
Oct 30, 2023 0.4899 0.6800 0.3950 0.4071 1,692,672 -0.03(-7.90%)
Oct 27, 2023 0.4245 0.5500 0.4004 0.4420 18,749 +0.00(+0.45%)
Oct 26, 2023 0.5000 0.5000 0.4005 0.4400 24,019 -0.06(-12.00%)
Oct 25, 2023 0.4724 0.5000 0.4303 0.5000 25,349 +0.02(+4.01%)
Oct 24, 2023 0.4790 0.5500 0.4766 0.4807 12,072 -0.04(-6.84%)
Oct 23, 2023 0.4999 0.5500 0.4614 0.5160 19,373 +0.00(+0.39%)
Oct 20, 2023 0.5500 0.5500 0.4949 0.5140 13,611 -0.02(-3.93%)
Oct 19, 2023 0.5390 0.5390 0.5000 0.5350 10,982 -0.00(-0.74%)
Oct 18, 2023 0.5060 0.5390 0.5030 0.5390 5,708 -0.00(-0.19%)
Oct 17, 2023 0.4950 0.5400 0.4950 0.5400 19,600 +0.06(+11.34%)
Oct 16, 2023 0.4800 0.4970 0.4520 0.4850 8,064 +0.01(+1.04%)
Oct 13, 2023 0.5400 0.5400 0.4701 0.4800 29,679 -0.03(-5.88%)
Oct 12, 2023 0.5700 0.5710 0.5000 0.5100 44,915 -0.11(-17.74%)
Oct 11, 2023 0.6100 0.6200 0.5800 0.6200 15,208 -0.01(-1.13%)
Oct 10, 2023 0.7200 0.7704 0.5810 0.6271 89,697 +0.06(+11.39%)
Oct 09, 2023 0.6489 0.6489 0.4703 0.5630 22,547 -0.09(-13.38%)
Oct 06, 2023 0.6500 0.7200 0.5354 0.6500 18,357 -0.01(-1.52%)
Oct 05, 2023 0.7400 0.7444 0.6400 0.6600 20,279 -0.03(-4.35%)
Oct 04, 2023 0.7700 0.8085 0.6600 0.6900 12,011 -0.04(-5.48%)
Oct 03, 2023 0.7400 0.7900 0.7288 0.7300 15,238 -0.06(-7.01%)
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.