Savara Inc. Common Stockのデータ

Savara Inc. Common Stockの基本情報

名前 Savara Inc. Common Stock
ティッカー SVRA
United States
上場年 nan
セクター Health Care

Savara Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.95 1.75 1.8 1.77 639600.0 1.77
2021-02-12 1.82 1.69 1.82 1.75 459400.0 1.75
2021-02-11 1.96 1.73 1.89 1.79 505700.0 1.79
2021-02-10 2.06 1.83 2.06 1.85 528300.0 1.85
2021-02-09 2.1 1.96 2.09 2.03 439700.0 2.03
2021-02-08 2.05 1.9 2.0 2.04 534200.0 2.04
2021-02-05 2.1 1.85 2.0 1.94 827300.0 1.94
2021-02-04 2.0 1.61 1.63 1.97 1317800.0 1.97
2021-02-03 1.63 1.53 1.59 1.58 207000.0 1.58
2021-02-02 1.59 1.45 1.59 1.53 341300.0 1.53
2021-02-01 1.6 1.49 1.53 1.54 168200.0 1.54
2021-01-29 1.6 1.48 1.52 1.53 219700.0 1.53
2021-01-28 1.65 1.5 1.65 1.53 189800.0 1.53
2021-01-27 1.73 1.53 1.65 1.64 443800.0 1.64
2021-01-26 1.79 1.72 1.79 1.73 366900.0 1.73
2021-01-25 1.9 1.7 1.8 1.8 589300.0 1.8
2021-01-22 1.8 1.72 1.74 1.79 312100.0 1.79
2021-01-21 1.81 1.69 1.76 1.77 544200.0 1.77
2021-01-20 1.79 1.64 1.65 1.72 784400.0 1.72
2021-01-19 1.63 1.42 1.48 1.57 711900.0 1.57
2021-01-15 1.48 1.3 1.33 1.45 759600.0 1.45
2021-01-14 1.37 1.33 1.35 1.36 144700.0 1.36
2021-01-13 1.39 1.34 1.38 1.35 247200.0 1.35
2021-01-12 1.4 1.32 1.33 1.37 358400.0 1.37
2021-01-11 1.34 1.28 1.3 1.34 282200.0 1.34
2021-01-08 1.33 1.29 1.31 1.31 288900.0 1.31
2021-01-07 1.32 1.23 1.24 1.31 1024400.0 1.31
2021-01-06 1.25 1.2 1.22 1.23 168100.0 1.23
2021-01-05 1.27 1.18 1.18 1.21 270800.0 1.21
2021-01-04 1.2 1.13 1.15 1.17 424100.0 1.17
2020-12-31 1.24 1.14 1.24 1.15 437200.0 1.15
2020-12-30 1.27 1.22 1.25 1.24 175000.0 1.24
2020-12-29 1.29 1.18 1.26 1.23 261800.0 1.23
2020-12-28 1.33 1.23 1.33 1.24 292100.0 1.24
2020-12-24 1.39 1.28 1.38 1.31 357400.0 1.31
2020-12-23 1.39 1.32 1.37 1.36 314700.0 1.36
2020-12-22 1.41 1.33 1.35 1.37 416500.0 1.37
2020-12-21 1.41 1.27 1.3 1.36 449900.0 1.36
2020-12-18 1.45 1.3 1.34 1.36 633600.0 1.36
2020-12-17 1.33 1.23 1.23 1.29 627700.0 1.29
2020-12-16 1.31 1.21 1.25 1.23 500700.0 1.23
2020-12-15 1.26 1.1 1.11 1.25 326800.0 1.25
2020-12-14 1.24 1.14 1.21 1.15 358900.0 1.15
2020-12-11 1.29 1.16 1.18 1.21 495900.0 1.21
2020-12-10 1.33 1.08 1.11 1.25 1861900.0 1.25
2020-12-09 1.48 1.41 1.47 1.45 236100.0 1.45
2020-12-08 1.47 1.36 1.47 1.44 286500.0 1.44
2020-12-07 1.49 1.4 1.46 1.47 175700.0 1.47
2020-12-04 1.44 1.3 1.3 1.44 207700.0 1.44
2020-12-03 1.31 1.27 1.28 1.28 139900.0 1.28
2020-12-02 1.33 1.27 1.32 1.28 141300.0 1.28
2020-12-01 1.39 1.3 1.3 1.33 91400.0 1.33
2020-11-30 1.38 1.29 1.32 1.34 178200.0 1.34
2020-11-27 1.34 1.27 1.29 1.33 68400.0 1.33
2020-11-25 1.45 1.26 1.45 1.29 300100.0 1.29
2020-11-24 1.5 1.32 1.34 1.38 687600.0 1.38
2020-11-23 1.36 1.2 1.2 1.3 682800.0 1.3
2020-11-20 1.23 1.12 1.12 1.18 281900.0 1.18
2020-11-19 1.18 1.07 1.08 1.16 266200.0 1.16
2020-11-18 1.1 1.05 1.08 1.06 139200.0 1.06
2020-11-17 1.09 1.02 1.03 1.05 188600.0 1.05
2020-11-16 1.13 1.0 1.05 1.0 494400.0 1.0
2020-11-13 1.11 1.04 1.05 1.04 312600.0 1.04
2020-11-12 1.15 1.04 1.11 1.04 225800.0 1.04
2020-11-11 1.14 1.06 1.12 1.09 154100.0 1.09
2020-11-10 1.15 1.07 1.07 1.13 115100.0 1.13
2020-11-09 1.16 1.05 1.05 1.09 217200.0 1.09
2020-11-06 1.15 1.05 1.15 1.05 101500.0 1.05
2020-11-05 1.14 1.07 1.1 1.12 88500.0 1.12
2020-11-04 1.15 1.09 1.12 1.09 90700.0 1.09
2020-11-03 1.14 1.03 1.1 1.13 97200.0 1.13
2020-11-02 1.08 1.0 1.04 1.08 149100.0 1.08
2020-10-30 1.08 1.03 1.07 1.04 153300.0 1.04
2020-10-29 1.13 1.06 1.1 1.07 91500.0 1.07
2020-10-28 1.12 1.05 1.12 1.11 232600.0 1.11
2020-10-27 1.19 1.12 1.16 1.14 93000.0 1.14
2020-10-26 1.2 1.15 1.19 1.16 93600.0 1.16
2020-10-23 1.2 1.16 1.17 1.18 33900.0 1.18
2020-10-22 1.18 1.14 1.15 1.16 64300.0 1.16
2020-10-21 1.18 1.11 1.11 1.13 111800.0 1.13
2020-10-20 1.18 1.13 1.17 1.14 67900.0 1.14
2020-10-19 1.21 1.16 1.18 1.16 78300.0 1.16
2020-10-16 1.21 1.16 1.16 1.18 106000.0 1.18
2020-10-15 1.21 1.13 1.2 1.19 184800.0 1.19
2020-10-14 1.27 1.2 1.26 1.2 99000.0 1.2
2020-10-13 1.29 1.26 1.29 1.26 130900.0 1.26
2020-10-12 1.32 1.27 1.27 1.28 110800.0 1.28
2020-10-09 1.33 1.22 1.29 1.27 152700.0 1.27
2020-10-08 1.29 1.19 1.19 1.25 186200.0 1.25
2020-10-07 1.22 1.1 1.1 1.21 263700.0 1.21
2020-10-06 1.13 1.08 1.11 1.1 430800.0 1.1
2020-10-05 1.14 1.09 1.11 1.1 224300.0 1.1
2020-10-02 1.12 1.08 1.09 1.09 151100.0 1.09
2020-10-01 1.11 1.08 1.08 1.08 119600.0 1.08
2020-09-30 1.13 1.09 1.12 1.09 119100.0 1.09
2020-09-29 1.2 1.09 1.17 1.09 240600.0 1.09
2020-09-28 1.22 1.16 1.21 1.18 102400.0 1.18
2020-09-25 1.21 1.12 1.12 1.19 141100.0 1.19
2020-09-24 1.18 1.12 1.18 1.13 237000.0 1.13
2020-09-23 1.27 1.17 1.22 1.18 237200.0 1.18
2020-09-22 1.27 1.18 1.24 1.19 344900.0 1.19
2020-09-21 1.31 1.2 1.31 1.24 292600.0 1.24
2020-09-18 1.35 1.26 1.34 1.27 391900.0 1.27
2020-09-17 1.36 1.3 1.35 1.31 190000.0 1.31
2020-09-16 1.39 1.32 1.38 1.34 198300.0 1.34
2020-09-15 1.34 1.23 1.24 1.32 361100.0 1.32
2020-09-14 1.27 1.16 1.19 1.25 360300.0 1.25
2020-09-11 1.28 1.11 1.28 1.19 1025400.0 1.19
2020-09-10 1.45 1.28 1.28 1.35 213200.0 1.35
2020-09-09 1.39 1.31 1.33 1.33 127300.0 1.33
2020-09-08 1.35 1.22 1.27 1.34 219800.0 1.34
2020-09-04 1.32 1.2 1.24 1.25 400700.0 1.25
2020-09-03 1.45 1.36 1.38 1.37 183900.0 1.37
2020-09-02 1.47 1.39 1.41 1.4 172900.0 1.4
2020-09-01 1.52 1.4 1.44 1.42 236500.0 1.42
2020-08-31 1.51 1.35 1.4 1.46 271000.0 1.46
2020-08-28 1.45 1.24 1.41 1.42 1633300.0 1.42
2020-08-27 1.47 1.39 1.44 1.4 223100.0 1.4
2020-08-26 1.52 1.42 1.51 1.43 284100.0 1.43
2020-08-25 1.58 1.47 1.49 1.49 171000.0 1.49
2020-08-24 1.62 1.47 1.6 1.5 463200.0 1.5
2020-08-21 1.77 1.56 1.75 1.6 591400.0 1.6
2020-08-20 1.8 1.7 1.77 1.75 360500.0 1.75
2020-08-19 1.91 1.74 1.88 1.74 562000.0 1.74
2020-08-18 1.99 1.89 1.97 1.89 82200.0 1.89
2020-08-17 2.0 1.85 1.86 1.99 91200.0 1.99
2020-08-14 1.89 1.84 1.88 1.87 73700.0 1.87
2020-08-13 1.97 1.87 1.94 1.89 177200.0 1.89
2020-08-12 2.0 1.93 1.96 1.94 118100.0 1.94
2020-08-11 2.15 1.93 2.15 1.95 281600.0 1.95
2020-08-10 2.18 2.09 2.12 2.15 127800.0 2.15
2020-08-07 2.26 2.05 2.08 2.12 192100.0 2.12
2020-08-06 2.13 2.03 2.12 2.04 92300.0 2.04
2020-08-05 2.13 2.03 2.13 2.12 123700.0 2.12
2020-08-04 2.11 2.04 2.1 2.1 104800.0 2.1
2020-08-03 2.1 1.97 1.99 2.09 172600.0 2.09
2020-07-31 2.05 1.98 2.02 1.99 150800.0 1.99
2020-07-30 2.02 1.88 1.93 2.02 163400.0 2.02
2020-07-29 1.98 1.88 1.92 1.94 218000.0 1.94
2020-07-28 1.94 1.88 1.91 1.9 142700.0 1.9
2020-07-27 1.99 1.84 1.86 1.94 215400.0 1.94
2020-07-24 1.95 1.8 1.92 1.84 278400.0 1.84
2020-07-23 2.03 1.88 2.02 1.95 225900.0 1.95
2020-07-22 2.05 1.95 2.02 1.99 228000.0 1.99
2020-07-21 2.12 2.0 2.11 2.03 265800.0 2.03
2020-07-20 2.11 2.03 2.1 2.08 205300.0 2.08
2020-07-17 2.11 2.0 2.02 2.09 160200.0 2.09
2020-07-16 2.08 1.98 2.07 2.04 194700.0 2.04
2020-07-15 2.21 2.03 2.11 2.09 322100.0 2.09
2020-07-14 2.06 1.94 2.0 2.06 170900.0 2.06
2020-07-13 2.16 2.0 2.12 2.01 280000.0 2.01
2020-07-10 2.2 2.06 2.14 2.11 186800.0 2.11
2020-07-09 2.23 2.1 2.18 2.2 163700.0 2.2
2020-07-08 2.23 2.14 2.18 2.18 190900.0 2.18
2020-07-07 2.27 2.11 2.11 2.18 199300.0 2.18
2020-07-06 2.21 2.05 2.15 2.14 254100.0 2.14
2020-07-02 2.33 2.12 2.23 2.13 323600.0 2.13
2020-07-01 2.49 2.17 2.45 2.21 663700.0 2.21
2020-06-30 2.67 2.45 2.67 2.49 499300.0 2.49
2020-06-29 2.92 2.61 2.78 2.7 251400.0 2.7
2020-06-26 3.17 2.69 3.17 2.75 2896200.0 2.75
2020-06-25 3.14 2.69 2.79 3.05 972800.0 3.05
2020-06-24 2.79 2.53 2.7 2.77 338800.0 2.77
2020-06-23 2.79 2.69 2.7 2.75 285900.0 2.75
2020-06-22 2.76 2.54 2.61 2.67 255800.0 2.67
2020-06-19 2.68 2.52 2.6 2.61 337900.0 2.61
2020-06-18 2.67 2.51 2.51 2.59 244000.0 2.59
2020-06-17 2.83 2.53 2.73 2.58 227100.0 2.58
2020-06-16 2.91 2.68 2.87 2.74 183500.0 2.74
2020-06-15 2.82 2.47 2.58 2.78 364100.0 2.78
2020-06-12 2.63 2.5 2.58 2.58 222900.0 2.58
2020-06-11 2.76 2.46 2.69 2.49 393200.0 2.49
2020-06-10 2.92 2.62 2.63 2.78 445800.0 2.78
2020-06-09 2.73 2.49 2.7 2.65 417300.0 2.65
2020-06-08 2.8 2.36 2.47 2.73 852100.0 2.73
2020-06-05 2.51 2.38 2.47 2.43 287400.0 2.43
2020-06-04 2.5 2.36 2.39 2.43 256000.0 2.43
2020-06-03 2.61 2.29 2.52 2.43 499300.0 2.43
2020-06-02 2.5 2.41 2.43 2.48 322600.0 2.48
2020-06-01 2.5 2.38 2.38 2.42 387900.0 2.42
2020-05-29 2.48 2.34 2.45 2.44 458500.0 2.44
2020-05-28 2.6 2.41 2.57 2.45 212700.0 2.45
2020-05-27 2.54 2.32 2.42 2.52 335300.0 2.52
2020-05-26 2.58 2.38 2.54 2.42 366300.0 2.42
2020-05-22 2.53 2.34 2.34 2.45 231100.0 2.45
2020-05-21 2.5 2.34 2.43 2.35 184500.0 2.35
2020-05-20 2.5 2.31 2.32 2.43 284500.0 2.43
2020-05-19 2.47 2.23 2.36 2.3 276700.0 2.3
2020-05-18 2.47 2.33 2.43 2.39 361900.0 2.39
2020-05-15 2.37 2.21 2.26 2.31 206200.0 2.31
2020-05-14 2.31 2.2 2.27 2.25 242500.0 2.25
2020-05-13 2.51 2.25 2.49 2.35 424900.0 2.35
2020-05-12 2.63 2.45 2.54 2.46 413900.0 2.46
2020-05-11 2.64 2.35 2.36 2.5 442800.0 2.5
2020-05-08 2.61 2.3 2.55 2.35 485200.0 2.35
2020-05-07 2.58 2.34 2.46 2.55 212900.0 2.55
2020-05-06 2.58 2.38 2.48 2.41 284300.0 2.41
2020-05-05 2.59 2.45 2.58 2.47 145300.0 2.47
2020-05-04 2.54 2.24 2.29 2.53 207300.0 2.53
2020-05-01 2.36 2.16 2.3 2.3 276700.0 2.3
2020-04-30 2.63 2.38 2.63 2.41 246600.0 2.41
2020-04-29 2.74 2.47 2.55 2.56 419100.0 2.56
2020-04-28 2.6 2.32 2.38 2.45 319600.0 2.45
2020-04-27 2.44 2.21 2.24 2.38 292400.0 2.38
2020-04-24 2.4 2.2 2.3 2.24 177400.0 2.24
2020-04-23 2.43 2.25 2.25 2.27 185500.0 2.27
2020-04-22 2.3 2.23 2.29 2.26 87300.0 2.26
2020-04-21 2.4 2.22 2.35 2.25 123400.0 2.25
2020-04-20 2.57 2.28 2.46 2.4 293600.0 2.4
2020-04-17 2.53 2.25 2.31 2.47 249000.0 2.47
2020-04-16 2.58 2.24 2.47 2.27 328700.0 2.27
2020-04-15 2.56 2.23 2.55 2.44 201600.0 2.44
2020-04-14 2.73 2.28 2.3 2.56 641400.0 2.56
2020-04-13 2.29 2.05 2.11 2.25 229000.0 2.25
2020-04-09 2.18 2.01 2.14 2.12 351300.0 2.12
2020-04-08 2.22 1.98 2.07 2.08 284200.0 2.08
2020-04-07 2.12 1.94 2.06 2.04 340300.0 2.04
2020-04-06 2.1 1.84 1.9 2.03 270300.0 2.03
2020-04-03 1.94 1.67 1.94 1.8 232600.0 1.8
2020-04-02 1.99 1.83 1.99 1.86 248400.0 1.86
2020-04-01 2.09 2.0 2.05 2.0 131100.0 2.0
2020-03-31 2.33 2.0 2.0 2.12 240200.0 2.12
2020-03-30 2.35 2.18 2.24 2.35 179400.0 2.35
2020-03-27 2.43 2.14 2.38 2.15 229500.0 2.15
2020-03-26 2.49 2.26 2.29 2.45 254000.0 2.45
2020-03-25 2.45 2.06 2.09 2.25 394100.0 2.25
2020-03-24 2.39 2.02 2.37 2.09 479600.0 2.09
2020-03-23 2.22 2.04 2.12 2.22 181000.0 2.22
2020-03-20 2.26 1.95 2.25 2.12 470400.0 2.12
2020-03-19 2.2 1.85 1.93 2.2 381100.0 2.2
2020-03-18 2.35 1.9 2.23 1.91 327600.0 1.91
2020-03-17 2.38 2.09 2.18 2.37 381100.0 2.37
2020-03-16 2.28 1.99 2.0 2.18 276900.0 2.18
2020-03-13 2.42 1.4 1.99 2.3 1295600.0 2.3
2020-03-12 2.62 2.12 2.29 2.55 443900.0 2.55
2020-03-11 2.52 2.2 2.47 2.36 364800.0 2.36
2020-03-10 2.68 2.51 2.58 2.55 256500.0 2.55
2020-03-09 2.57 2.34 2.4 2.52 327000.0 2.52
2020-03-06 2.73 2.46 2.58 2.61 330900.0 2.61
2020-03-05 2.72 2.46 2.52 2.61 359200.0 2.61
2020-03-04 2.71 2.44 2.53 2.59 478500.0 2.59
2020-03-03 2.55 2.32 2.48 2.45 312100.0 2.45
2020-03-02 2.5 2.26 2.38 2.45 581300.0 2.45
2020-02-28 2.32 2.05 2.05 2.29 653200.0 2.29
2020-02-27 2.24 2.07 2.22 2.09 487200.0 2.09
2020-02-26 2.5 2.19 2.41 2.29 273000.0 2.29
2020-02-25 2.55 2.3 2.55 2.39 293400.0 2.39
2020-02-24 2.62 2.4 2.57 2.55 198400.0 2.55
2020-02-21 2.73 2.58 2.7 2.67 291100.0 2.67
2020-02-20 2.8 2.56 2.65 2.69 227100.0 2.69
2020-02-19 2.89 2.55 2.64 2.72 416600.0 2.72
2020-02-18 2.59 2.4 2.43 2.58 217500.0 2.58