Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SaverOne 2014 Ltd (SVRE)
SaverOne 2014 Ltd (SVRE) Historical

SVRE SaverOne 2014 Ltd

0.369501

0.00 (0.00%)

Jul 11 2024 - Closed

Delayed by 15 minutes

SVRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	0.369501	0.00	0.00%	0.3694	0.38	0.352	59,821
Jul 10 2024	0.3695	-0.0054	-1.44%	0.384	0.3899	0.350101	24,254
Jul 09 2024	0.374899	0.0139	3.85%	0.3609	0.375	0.3486	69,745
Jul 08 2024	0.361	-0.019	-5.00%	0.399	0.3999	0.35	49,204
Jul 05 2024	0.38	0.005	1.33%	0.385	0.385	0.3675	20,997
Jul 03 2024	0.375	0.0042	1.13%	0.3707	0.399899	0.35508	13,815
Jul 02 2024	0.3708	-0.0191	-4.90%	0.398	0.398	0.3708	50,057
Jul 01 2024	0.3899	-0.0101	-2.53%	0.42	0.42	0.3801	22,377
Jun 28 2024	0.40	-0.009	-2.20%	0.404	0.42	0.39201	13,174
Jun 27 2024	0.409	0.0281	7.38%	0.42	0.42	0.38	9,440
Jun 26 2024	0.3809	-0.0101	-2.58%	0.4178	0.42	0.3807	27,503
Jun 25 2024	0.391	-0.009	-2.25%	0.4022	0.43	0.39	25,148
Jun 24 2024	0.40	-0.03	-6.98%	0.423	0.428	0.394	49,047
Jun 21 2024	0.43	-0.005	-1.15%	0.4128	0.44	0.40	61,771
Jun 20 2024	0.435	0.003	0.69%	0.45	0.48	0.4316	15,106
Jun 18 2024	0.432	0.0018	0.42%	0.4372	0.4899	0.4303	71,846
Jun 17 2024	0.4302	-0.0397	-8.45%	0.47	0.47	0.4211	77,976
Jun 14 2024	0.4699	0.0139	3.05%	0.44	0.50	0.4103	190,026
Jun 13 2024	0.456	-0.0621	-11.99%	0.492	0.518	0.42	84,635
Jun 12 2024	0.5181	-0.0247	-4.55%	0.5517	0.56	0.5055	94,149
Jun 11 2024	0.5428	0.0406	8.08%	0.4873	0.56	0.4717	70,489
Jun 10 2024	0.5022	-0.0178	-3.42%	0.569	0.569	0.501	131,756
Jun 07 2024	0.52	-0.06	-10.34%	0.579899	0.58	0.52	125,374
Jun 06 2024	0.58	0.0321	5.86%	0.559	0.60	0.5047	134,501
Jun 05 2024	0.5479	-0.0371	-6.34%	0.59	0.71	0.4939	400,471
Jun 04 2024	0.585	0.1049	21.85%	0.4912	0.648899	0.44	508,246
Jun 03 2024	0.4801	-0.06989	-12.71%	0.55	0.55	0.47	87,899
May 31 2024	0.54999	0.02999	5.77%	0.527	0.59	0.527	83,712
May 30 2024	0.52	-0.03	-5.45%	0.5111	0.5499	0.5103	10,237
May 29 2024	0.549999	-0.0099	-1.77%	0.5281	0.56	0.501	68,418
May 28 2024	0.5599	-0.0341	-5.74%	0.581	0.59	0.5102	332,458
May 24 2024	0.594	0.094	18.80%	0.51	0.61	0.4901	179,995
May 23 2024	0.50	-0.07792	-13.48%	0.552	0.56	0.50	94,670
May 22 2024	0.577918	0.03492	6.43%	0.5871	0.59	0.50	170,075
May 21 2024	0.543	-0.0371	-6.40%	0.5822	0.5822	0.521	60,959
May 20 2024	0.5801	-0.0009	-0.15%	0.5814	0.599	0.58	18,035
May 17 2024	0.581	-0.019	-3.17%	0.6084	0.63	0.581	125,080
May 16 2024	0.60	-0.04985	-7.67%	0.6352	0.6352	0.58	130,904
May 15 2024	0.64985	0.01085	1.70%	0.6602	0.6635	0.61	101,476
May 14 2024	0.639	-0.031	-4.63%	0.641	0.68	0.6071	126,019
May 13 2024	0.67	0.0262	4.07%	0.6401	0.67	0.63	4,291
May 10 2024	0.6438	0.0283	4.60%	0.611	0.6868	0.611	67,599
May 09 2024	0.6155	-0.1045	-14.51%	0.7244	0.8696	0.611	311,037
May 08 2024	0.72	-0.0365	-4.82%	0.7529	0.76	0.65	50,572
May 07 2024	0.7565	0.0165	2.23%	0.74	0.7567	0.6522	5,102
May 06 2024	0.74	0.00	0.00%	0.719	0.74	0.675	18,086
May 03 2024	0.74	-0.031	-4.02%	0.8193	0.8232	0.6979	117,121
May 02 2024	0.771	0.0539	7.52%	0.83	0.83	0.72	106,322
May 01 2024	0.7171	0.0472	7.05%	0.6836	0.80	0.666	78,185
Apr 30 2024	0.6699	0.0199	3.06%	0.689	0.70	0.6415	24,203
Apr 29 2024	0.65	-0.00649	-0.99%	0.67	0.67	0.6338	3,449
Apr 26 2024	0.65649	-0.00611	-0.92%	0.66	0.66	0.63	12,478
Apr 25 2024	0.6626	-0.01355	-2.00%	0.6375	0.68605	0.63	37,295
Apr 24 2024	0.67615	0.03415	5.32%	0.6744	0.7239	0.6501	267,973
Apr 23 2024	0.642	-0.022	-3.31%	0.67	0.7049	0.59	9,762
Apr 22 2024	0.664	-0.0163	-2.40%	0.69	0.746799	0.664	18,786
Apr 19 2024	0.6803	-0.0347	-4.85%	0.7163	0.80871	0.68	8,947
Apr 18 2024	0.715	-0.0255	-3.44%	0.7222	0.747	0.6769	48,687
Apr 17 2024	0.7405	0.0305	4.30%	0.711	0.8397	0.711	6,316
Apr 16 2024	0.71	0.0111	1.59%	0.693	0.80	0.6921	14,007
Apr 15 2024	0.6989	-0.0011	-0.16%	0.7439	0.744	0.6901	42,605

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions