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 )

1.029 +0.059 (+6.12%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 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%)
Dec 02, 2024 1.090 1.130 1.070 1.130 46,884 +0.06(+5.61%)
Nov 29, 2024 1.150 1.170 1.070 1.070 47,983 -0.05(-4.46%)
Nov 27, 2024 1.070 1.200 1.010 1.120 107,618 +0.05(+4.67%)
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%)
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.