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 )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
May 31, 2024 0.5270 0.5900 0.5270 0.5500 83,712 +0.03(+5.77%)
May 30, 2024 0.5490 0.5499 0.5103 0.5200 10,237 -0.03(-5.45%)
May 29, 2024 0.5281 0.5600 0.5010 0.5500 68,418 -0.01(-1.77%)
May 28, 2024 0.5810 0.5900 0.5102 0.5599 363,478 -0.03(-5.74%)
May 24, 2024 0.5100 0.6100 0.4901 0.5940 180,095 +0.09(+18.80%)
May 23, 2024 0.5500 0.5600 0.5000 0.5000 94,813 -0.08(-13.48%)
May 22, 2024 0.5871 0.5900 0.5000 0.5779 170,075 +0.03(+6.43%)
May 21, 2024 0.5800 0.5800 0.5210 0.5430 60,961 -0.04(-6.40%)
May 20, 2024 0.5814 0.5990 0.5800 0.5801 18,035 -0.00(-0.15%)
May 17, 2024 0.6100 0.6300 0.5810 0.5810 125,579 -0.02(-3.17%)
May 16, 2024 0.6300 0.6352 0.5800 0.6000 130,904 -0.05(-7.68%)
May 15, 2024 0.6603 0.6635 0.6100 0.6499 101,476 +0.01(+1.71%)
May 14, 2024 0.6500 0.6800 0.6071 0.6390 126,020 -0.03(-4.63%)
May 13, 2024 0.6400 0.6700 0.6300 0.6700 4,291 +0.03(+4.07%)
May 10, 2024 0.6110 0.6868 0.6110 0.6438 67,599 +0.03(+4.60%)
May 09, 2024 0.7244 0.8696 0.6110 0.6155 311,139 -0.10(-14.51%)
May 08, 2024 0.7529 0.7600 0.6500 0.7200 50,587 -0.04(-4.82%)
May 07, 2024 0.7400 0.7567 0.6522 0.7565 5,124 +0.02(+2.23%)
May 06, 2024 0.7190 0.7400 0.6750 0.7400 18,086 +0.00(+0.00%)
May 03, 2024 0.8200 0.8232 0.6979 0.7400 117,222 -0.03(-4.02%)
May 02, 2024 0.8300 0.8300 0.7200 0.7710 106,422 +0.05(+7.52%)
May 01, 2024 0.6836 0.8000 0.6660 0.7171 78,185 +0.05(+7.05%)
Apr 30, 2024 0.6890 0.7000 0.6415 0.6699 24,203 +0.02(+3.06%)
Apr 29, 2024 0.6700 0.6700 0.6338 0.6500 3,449 -0.01(-0.99%)
Apr 26, 2024 0.6400 0.6565 0.6300 0.6565 12,579 -0.01(-0.92%)
Apr 25, 2024 0.6590 0.6861 0.6300 0.6626 37,908 -0.01(-2.01%)
Apr 24, 2024 0.6744 0.7239 0.6501 0.6762 267,973 +0.03(+5.33%)
Apr 23, 2024 0.6700 0.7049 0.5900 0.6420 9,762 -0.02(-3.31%)
Apr 22, 2024 0.6900 0.7468 0.6640 0.6640 18,786 -0.02(-2.40%)
Apr 19, 2024 0.6900 0.8087 0.6800 0.6803 8,947 -0.03(-4.85%)
Apr 18, 2024 0.7001 0.7470 0.6769 0.7150 48,687 -0.03(-3.44%)
Apr 17, 2024 0.7772 0.8397 0.7204 0.7405 6,316 +0.03(+4.30%)
Apr 16, 2024 0.6930 0.8000 0.6921 0.7100 14,007 +0.01(+1.59%)
Apr 15, 2024 0.7439 0.7440 0.6901 0.6989 42,610 -0.00(-0.16%)
Apr 12, 2024 0.7500 0.8450 0.6811 0.7000 118,058 -0.08(-10.22%)
Apr 11, 2024 0.7900 0.8140 0.7500 0.7797 43,376 +0.01(+1.25%)
Apr 10, 2024 0.9000 0.9201 0.7600 0.7701 147,028 -0.20(-20.25%)
Apr 09, 2024 1.020 1.020 0.9310 0.9657 16,842 -0.07(-7.14%)
Apr 08, 2024 0.9800 1.050 0.9502 1.040 21,425 +0.08(+7.94%)
Apr 05, 2024 1.000 1.140 0.9500 0.9635 16,805 -0.08(-7.36%)
Apr 04, 2024 1.120 1.150 0.9128 1.040 87,853 -0.06(-5.45%)
Apr 03, 2024 1.170 1.180 1.060 1.100 48,043 -0.04(-3.51%)
Apr 02, 2024 1.200 1.200 1.060 1.140 69,282 -0.05(-4.03%)
Apr 01, 2024 1.280 1.310 1.150 1.188 111,565 -0.13(-10.01%)
Mar 28, 2024 1.370 1.370 1.280 1.320 61,456 -0.05(-3.65%)
Mar 27, 2024 1.380 1.480 1.300 1.370 266,190 +0.14(+11.20%)
Mar 26, 2024 1.250 1.260 1.220 1.232 39,614 -0.01(-0.65%)
Mar 25, 2024 1.220 1.274 1.220 1.240 44,400 +0.01(+0.81%)
Mar 22, 2024 1.230 1.270 1.220 1.230 27,455 -0.07(-5.38%)
Mar 21, 2024 1.260 1.392 1.260 1.300 40,963 +0.02(+1.56%)
Mar 20, 2024 1.330 1.390 1.260 1.280 24,405 -0.08(-5.88%)
Mar 19, 2024 1.300 1.450 1.240 1.360 121,892 -0.01(-0.73%)
Mar 18, 2024 1.310 1.470 1.300 1.370 162,423 +0.08(+6.20%)
Mar 15, 2024 1.290 1.336 1.280 1.290 30,574 -0.02(-1.53%)
Mar 14, 2024 1.360 1.360 1.270 1.310 83,284 -0.06(-4.73%)
Mar 13, 2024 1.130 1.400 1.130 1.375 302,755 +0.21(+17.52%)
Mar 12, 2024 1.200 1.260 1.150 1.170 203,888 -0.04(-3.31%)
Mar 11, 2024 1.170 1.250 1.160 1.210 39,384 +0.05(+4.31%)
Mar 08, 2024 1.220 1.250 1.130 1.160 14,717 -0.02(-1.69%)
Mar 07, 2024 1.230 1.265 1.180 1.180 54,874 -0.06(-4.84%)
Mar 06, 2024 1.310 1.340 1.200 1.240 48,134 -0.10(-7.46%)
Mar 05, 2024 1.270 1.340 1.270 1.340 61,792 +0.02(+1.52%)
Mar 04, 2024 1.380 1.410 1.290 1.320 95,535 -0.07(-5.04%)
Mar 01, 2024 1.260 1.450 1.260 1.390 144,806 +0.11(+8.59%)
Feb 29, 2024 1.320 1.440 1.250 1.280 145,721 -0.12(-8.57%)
Feb 28, 2024 1.280 1.500 1.250 1.400 236,443 +0.11(+8.53%)
Feb 27, 2024 1.250 1.350 1.244 1.290 215,730 +0.05(+4.45%)
Feb 26, 2024 1.170 1.250 1.110 1.235 128,174 +0.07(+5.56%)
Feb 23, 2024 1.180 1.210 1.060 1.170 114,125 +0.07(+6.36%)
Feb 22, 2024 1.060 1.130 1.030 1.100 65,106 +0.06(+5.77%)
Feb 21, 2024 1.090 1.130 1.020 1.040 54,426 -0.08(-7.14%)
Feb 20, 2024 1.140 1.170 1.060 1.120 111,984 -0.06(-5.08%)
Feb 16, 2024 1.000 1.200 0.9600 1.180 254,132 +0.14(+13.46%)
Feb 15, 2024 0.9700 1.090 0.9300 1.040 249,033 +0.08(+8.33%)
Feb 14, 2024 0.9900 1.150 0.9600 0.9600 722,073 +0.09(+10.34%)
Feb 13, 2024 0.8600 0.9099 0.8300 0.8700 84,119 +0.06(+7.37%)
Feb 12, 2024 0.7960 0.8500 0.7901 0.8103 45,107 -0.04(-4.67%)
Feb 09, 2024 0.8580 0.8800 0.7731 0.8500 571,629 -0.02(-2.30%)
Feb 08, 2024 0.8500 0.9500 0.8413 0.8700 280,892 -0.01(-1.14%)
Feb 07, 2024 0.9600 0.9900 0.8800 0.8800 204,586 -0.11(-11.20%)
Feb 06, 2024 0.9800 1.080 0.9636 0.9910 46,137 -0.06(-5.61%)
Feb 05, 2024 1.125 1.132 0.9001 1.050 201,549 -0.04(-3.68%)
Feb 02, 2024 1.110 1.160 1.050 1.090 110,951 +0.01(+0.93%)
Feb 01, 2024 1.160 1.228 1.080 1.080 43,591 -0.03(-2.70%)
Jan 31, 2024 1.200 1.200 1.020 1.110 94,844 -0.04(-3.48%)
Jan 30, 2024 0.9888 1.300 0.9599 1.150 487,373 +0.17(+17.35%)
Jan 29, 2024 0.9200 0.9888 0.9200 0.9800 99,255 +0.04(+4.26%)
Jan 26, 2024 0.8800 0.9888 0.8765 0.9400 167,533 +0.10(+11.68%)
Jan 25, 2024 0.8300 0.8700 0.8023 0.8417 217,248 +0.03(+3.80%)
Jan 24, 2024 0.7900 0.8500 0.7800 0.8109 88,718 +0.02(+2.63%)
Jan 23, 2024 0.8100 0.8250 0.7900 0.7901 73,243 -0.02(-2.46%)
Jan 22, 2024 0.8100 0.8347 0.7800 0.8100 104,884 -0.03(-3.63%)
Jan 19, 2024 0.7823 0.8600 0.7700 0.8405 75,018 +0.04(+5.13%)
Jan 18, 2024 0.8025 0.8228 0.7995 0.7995 46,749 -0.00(-0.19%)
Jan 17, 2024 0.8199 0.8400 0.7801 0.8010 108,479 -0.01(-0.89%)
Jan 16, 2024 0.8799 0.8700 0.8078 0.8082 111,317 -0.09(-10.19%)
Jan 12, 2024 0.8497 0.9844 0.8497 0.8999 460,393 +0.03(+3.44%)
Jan 11, 2024 0.6900 0.8888 0.6399 0.8700 924,956 +0.17(+23.93%)
Jan 10, 2024 0.7079 0.7500 0.6842 0.7020 479,457 -0.04(-5.01%)
Jan 09, 2024 0.8390 0.8400 0.6887 0.7390 450,349 -0.08(-9.88%)
Jan 08, 2024 0.8088 0.8600 0.8070 0.8200 256,077 +0.00(+0.13%)
Jan 05, 2024 0.7500 0.8787 0.7500 0.8189 412,389 +0.03(+3.66%)
Jan 04, 2024 0.7390 0.8000 0.7244 0.7900 296,605 +0.07(+10.18%)
Jan 03, 2024 0.7548 0.7548 0.7128 0.7170 129,826 -0.04(-5.66%)
Jan 02, 2024 0.7600 0.8000 0.7211 0.7600 298,311 +0.04(+5.41%)
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%)
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.