XNAS
Datos históricos de Savara Inc.
Savara Inc. · SVRA
$4.99
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 18:06:30 UTC
- Variación en el periodo
- +45.99%
- Máximo
- US$7.01
- 12 de diciembre de 2025
- Mínimo
- US$3.35
- 13 de octubre de 2025
- Volumen medio diario
- 1.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.82 | 4.98 | 4.81 | 4.92 | +1.86% | 1.53 M |
| 8 oct 2026 | 4.85 | 4.92 | 4.64 | 4.83 | −1.02% | 2.52 M |
| 7 oct 2026 | 4.74 | 5.05 | 4.69 | 4.88 | +4.95% | 2.42 M |
| 6 oct 2026 | 4.82 | 4.84 | 4.60 | 4.65 | −2.72% | 2.29 M |
| 5 oct 2026 | 4.85 | 4.92 | 4.71 | 4.78 | −0.62% | 2.86 M |
| 2 oct 2026 | 5.10 | 5.16 | 4.77 | 4.81 | −4.66% | 2.65 M |
| 1 oct 2026 | 5.15 | 5.24 | 5.03 | 5.05 | −2.23% | 2.55 M |
| 30 sep 2026 | 5.15 | 5.24 | 5.05 | 5.16 | +1.57% | 6.05 M |
| 29 sep 2026 | 5.07 | 5.19 | 5.00 | 5.08 | +0.20% | 2.03 M |
| 28 sep 2026 | 4.97 | 5.16 | 4.86 | 5.07 | +1.40% | 4.37 M |
| 25 sep 2026 | 5.08 | 5.18 | 4.87 | 5.00 | −1.38% | 2.45 M |
| 24 sep 2026 | 5.03 | 5.09 | 4.88 | 5.07 | +1.40% | 2.5 M |
| 23 sep 2026 | 5.30 | 5.34 | 4.90 | 5.00 | −5.66% | 3.35 M |
| 22 sep 2026 | 5.52 | 5.53 | 5.29 | 5.30 | −2.75% | 1.41 M |
| 21 sep 2026 | 5.44 | 5.51 | 5.36 | 5.45 | +1.49% | 1.31 M |
| 18 sep 2026 | 5.42 | 5.47 | 5.31 | 5.37 | −0.92% | 2.18 M |
| 17 sep 2026 | 5.23 | 5.47 | 5.22 | 5.42 | +5.65% | 1.23 M |
| 16 sep 2026 | 5.29 | 5.35 | 5.11 | 5.13 | −2.47% | 1.13 M |
| 15 sep 2026 | 5.33 | 5.34 | 5.18 | 5.26 | −1.50% | 1.3 M |
| 14 sep 2026 | 5.33 | 5.43 | 5.28 | 5.34 | +0.75% | 1.31 M |
| 11 sep 2026 | 5.38 | 5.40 | 5.27 | 5.30 | −0.38% | 1.06 M |
| 10 sep 2026 | 5.34 | 5.46 | 5.24 | 5.32 | −1.75% | 1.53 M |
| 9 sep 2026 | 5.48 | 5.57 | 5.37 | 5.42 | −2.08% | 1.1 M |
| 8 sep 2026 | 5.27 | 5.63 | 5.26 | 5.53 | +2.98% | 1.66 M |
| 4 sep 2026 | 5.32 | 5.39 | 5.31 | 5.37 | 0.00% | 625,457.398 |
| 3 sep 2026 | 5.52 | 5.52 | 5.29 | 5.37 | −1.65% | 1.24 M |
| 2 sep 2026 | 5.47 | 5.56 | 5.37 | 5.46 | +2.06% | 1.22 M |
| 1 sep 2026 | 5.32 | 5.41 | 5.29 | 5.35 | −0.74% | 1.04 M |
| 31 ago 2026 | 5.25 | 5.44 | 5.21 | 5.39 | +2.47% | 1.96 M |
| 28 ago 2026 | 5.48 | 5.51 | 5.25 | 5.26 | −4.19% | 1.34 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.