Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,475.30 -2.60 (-0.05%) Dow
39,132.73 +4.93 (+0.01%) Nasdaq
17,839.87 +34.71 (+0.19%) Bitcoin USD
61,686.86 +615.75 (+1.01%) CMC Crypto 200
1,287.91 +21.76 (+1.72%)
SaverOne 2014 Ltd. (SVRE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 6,387 |
| 26 Jun 2024 | 0.4180 | 0.4200 | 0.3810 | 0.3810 | 0.3810 | 27,500 |
| 25 Jun 2024 | 0.4020 | 0.4300 | 0.3900 | 0.3910 | 0.3910 | 25,100 |
| 24 Jun 2024 | 0.4230 | 0.4280 | 0.3940 | 0.4000 | 0.4000 | 49,000 |
| 21 Jun 2024 | 0.4130 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 61,800 |
| 20 Jun 2024 | 0.4500 | 0.4800 | 0.4320 | 0.4350 | 0.4350 | 15,100 |
| 18 Jun 2024 | 0.4370 | 0.4900 | 0.4300 | 0.4320 | 0.4320 | 71,800 |
| 17 Jun 2024 | 0.4700 | 0.4700 | 0.4210 | 0.4300 | 0.4300 | 78,000 |
| 14 Jun 2024 | 0.4400 | 0.5000 | 0.4100 | 0.4700 | 0.4700 | 190,000 |
| 13 Jun 2024 | 0.4920 | 0.5180 | 0.4200 | 0.4560 | 0.4560 | 84,600 |
| 12 Jun 2024 | 0.5520 | 0.5600 | 0.5050 | 0.5180 | 0.5180 | 95,100 |
| 11 Jun 2024 | 0.4870 | 0.5600 | 0.4720 | 0.5430 | 0.5430 | 70,500 |
| 10 Jun 2024 | 0.5690 | 0.5690 | 0.5010 | 0.5020 | 0.5020 | 134,800 |
| 07 Jun 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | 0.5200 | 131,600 |
| 06 Jun 2024 | 0.5590 | 0.6000 | 0.5050 | 0.5800 | 0.5800 | 135,500 |
| 05 Jun 2024 | 0.5900 | 0.7100 | 0.4940 | 0.5480 | 0.5480 | 400,500 |
| 04 Jun 2024 | 0.4910 | 0.6490 | 0.4400 | 0.5850 | 0.5850 | 508,500 |
| 03 Jun 2024 | 0.5500 | 0.5500 | 0.4700 | 0.4800 | 0.4800 | 87,900 |
| 31 May 2024 | 0.5270 | 0.5900 | 0.5270 | 0.5500 | 0.5500 | 83,700 |
| 30 May 2024 | 0.5490 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 10,200 |
| 29 May 2024 | 0.5280 | 0.5600 | 0.5010 | 0.5500 | 0.5500 | 68,300 |
| 28 May 2024 | 0.5810 | 0.5900 | 0.5100 | 0.5600 | 0.5600 | 363,400 |
| 24 May 2024 | 0.5100 | 0.6100 | 0.4900 | 0.5940 | 0.5940 | 180,000 |
| 23 May 2024 | 0.5520 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 94,800 |
| 22 May 2024 | 0.5870 | 0.5900 | 0.5000 | 0.5780 | 0.5780 | 170,100 |
| 21 May 2024 | 0.5800 | 0.5800 | 0.5210 | 0.5430 | 0.5430 | 61,000 |
| 20 May 2024 | 0.5810 | 0.5990 | 0.5800 | 0.5800 | 0.5800 | 18,000 |
| 17 May 2024 | 0.6100 | 0.6300 | 0.5810 | 0.5810 | 0.5810 | 125,600 |
| 16 May 2024 | 0.6340 | 0.6350 | 0.5800 | 0.6000 | 0.6000 | 133,000 |
| 15 May 2024 | 0.6600 | 0.6640 | 0.6100 | 0.6500 | 0.6500 | 101,500 |
| 14 May 2024 | 0.6500 | 0.6800 | 0.6070 | 0.6390 | 0.6390 | 126,000 |
| 13 May 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 4,300 |
| 10 May 2024 | 0.6110 | 0.6870 | 0.6110 | 0.6440 | 0.6440 | 67,600 |
| 09 May 2024 | 0.7240 | 0.8700 | 0.6110 | 0.6160 | 0.6160 | 311,100 |
| 08 May 2024 | 0.7530 | 0.7600 | 0.6500 | 0.7200 | 0.7200 | 50,500 |
| 07 May 2024 | 0.7400 | 0.7570 | 0.6520 | 0.7570 | 0.7570 | 4,900 |
| 06 May 2024 | 0.7190 | 0.7400 | 0.6750 | 0.7400 | 0.7400 | 18,100 |
| 03 May 2024 | 0.8190 | 0.8230 | 0.6980 | 0.7400 | 0.7400 | 117,100 |
| 02 May 2024 | 0.8300 | 0.8300 | 0.7200 | 0.7710 | 0.7710 | 106,400 |
| 01 May 2024 | 0.6840 | 0.8000 | 0.6660 | 0.7170 | 0.7170 | 78,800 |
| 30 Apr 2024 | 0.6890 | 0.7000 | 0.6420 | 0.6700 | 0.6700 | 24,200 |
| 29 Apr 2024 | 0.6700 | 0.6700 | 0.6340 | 0.6500 | 0.6500 | 3,400 |
| 26 Apr 2024 | 0.6400 | 0.6560 | 0.6300 | 0.6560 | 0.6560 | 12,500 |
| 25 Apr 2024 | 0.6590 | 0.6860 | 0.6300 | 0.6630 | 0.6630 | 37,900 |
| 24 Apr 2024 | 0.6740 | 0.7240 | 0.6500 | 0.6760 | 0.6760 | 268,500 |
| 23 Apr 2024 | 0.6700 | 0.7050 | 0.5900 | 0.6420 | 0.6420 | 9,800 |
| 22 Apr 2024 | 0.6900 | 0.7470 | 0.6640 | 0.6640 | 0.6640 | 18,800 |
| 19 Apr 2024 | 0.6900 | 0.8090 | 0.6800 | 0.6800 | 0.6800 | 8,900 |
| 18 Apr 2024 | 0.7000 | 0.7470 | 0.6770 | 0.7150 | 0.7150 | 48,700 |
| 17 Apr 2024 | 0.7770 | 0.8400 | 0.7200 | 0.7410 | 0.7410 | 6,300 |
| 16 Apr 2024 | 0.6930 | 0.8000 | 0.6920 | 0.7100 | 0.7100 | 14,000 |
| 15 Apr 2024 | 0.7440 | 0.7440 | 0.6900 | 0.6990 | 0.6990 | 42,600 |
| 12 Apr 2024 | 0.7500 | 0.8450 | 0.6810 | 0.7000 | 0.7000 | 118,100 |
| 11 Apr 2024 | 0.7900 | 0.8140 | 0.7500 | 0.7800 | 0.7800 | 43,200 |
| 10 Apr 2024 | 0.9000 | 0.9200 | 0.7600 | 0.7700 | 0.7700 | 147,000 |
| 09 Apr 2024 | 1.0200 | 1.0200 | 0.9310 | 0.9660 | 0.9660 | 16,800 |
| 08 Apr 2024 | 0.9800 | 1.0500 | 0.9500 | 1.0400 | 1.0400 | 21,400 |
| 05 Apr 2024 | 1.0000 | 1.1400 | 0.9500 | 0.9640 | 0.9640 | 16,800 |
| 04 Apr 2024 | 1.1200 | 1.1500 | 0.9130 | 1.0400 | 1.0400 | 87,800 |
| 03 Apr 2024 | 1.1700 | 1.1800 | 1.0600 | 1.1000 | 1.1000 | 48,000 |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1400 | 1.1400 | 69,300 |
| 01 Apr 2024 | 1.2800 | 1.3100 | 1.1500 | 1.1880 | 1.1880 | 111,600 |
| 28 Mar 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 58,300 |
| 27 Mar 2024 | 1.3800 | 1.4800 | 1.3000 | 1.3700 | 1.3700 | 268,200 |
| 26 Mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2320 | 1.2320 | 39,600 |
| 25 Mar 2024 | 1.2200 | 1.2740 | 1.2200 | 1.2400 | 1.2400 | 44,400 |
| 22 Mar 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 27,500 |
| 21 Mar 2024 | 1.2600 | 1.3920 | 1.2600 | 1.3000 | 1.3000 | 41,000 |
| 20 Mar 2024 | 1.3300 | 1.3900 | 1.2600 | 1.2800 | 1.2800 | 24,400 |
| 19 Mar 2024 | 1.3000 | 1.4500 | 1.2400 | 1.3600 | 1.3600 | 121,900 |
| 18 Mar 2024 | 1.3100 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 162,400 |
| 15 Mar 2024 | 1.2900 | 1.3360 | 1.2800 | 1.2900 | 1.2900 | 30,600 |
| 14 Mar 2024 | 1.3600 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 83,300 |
| 13 Mar 2024 | 1.1300 | 1.4000 | 1.1300 | 1.3750 | 1.3750 | 302,700 |
| 12 Mar 2024 | 1.2000 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 203,900 |
| 11 Mar 2024 | 1.1700 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 39,400 |
| 08 Mar 2024 | 1.2200 | 1.2500 | 1.1300 | 1.1600 | 1.1600 | 14,700 |
| 07 Mar 2024 | 1.2300 | 1.2650 | 1.1800 | 1.1800 | 1.1800 | 54,900 |
| 06 Mar 2024 | 1.3100 | 1.3400 | 1.2000 | 1.2400 | 1.2400 | 48,100 |
| 05 Mar 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 61,800 |
| 04 Mar 2024 | 1.3800 | 1.4100 | 1.2900 | 1.3200 | 1.3200 | 95,300 |
| 01 Mar 2024 | 1.2600 | 1.4500 | 1.2600 | 1.3900 | 1.3900 | 144,700 |
| 29 Feb 2024 | 1.3200 | 1.4400 | 1.2500 | 1.2800 | 1.2800 | 145,700 |
| 28 Feb 2024 | 1.2800 | 1.5000 | 1.2500 | 1.4000 | 1.4000 | 236,400 |
| 27 Feb 2024 | 1.2500 | 1.3500 | 1.2440 | 1.2900 | 1.2900 | 217,200 |
| 26 Feb 2024 | 1.1700 | 1.2500 | 1.1100 | 1.2350 | 1.2350 | 129,300 |
| 23 Feb 2024 | 1.1800 | 1.2100 | 1.0600 | 1.1700 | 1.1700 | 114,100 |
| 22 Feb 2024 | 1.0600 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 65,100 |
| 21 Feb 2024 | 1.0920 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 54,400 |
| 20 Feb 2024 | 1.1400 | 1.1700 | 1.0600 | 1.1200 | 1.1200 | 112,000 |
| 16 Feb 2024 | 1.0000 | 1.2000 | 0.9600 | 1.1800 | 1.1800 | 250,000 |
| 15 Feb 2024 | 0.9680 | 1.0900 | 0.9300 | 1.0400 | 1.0400 | 249,000 |
| 14 Feb 2024 | 0.9900 | 1.1500 | 0.9600 | 0.9600 | 0.9600 | 722,100 |
| 13 Feb 2024 | 0.8600 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 84,100 |
| 12 Feb 2024 | 0.7960 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 45,100 |
| 09 Feb 2024 | 0.8580 | 0.8800 | 0.7730 | 0.8500 | 0.8500 | 571,600 |
| 08 Feb 2024 | 0.8500 | 0.9500 | 0.8410 | 0.8700 | 0.8700 | 280,900 |
| 07 Feb 2024 | 0.9650 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 208,600 |
| 06 Feb 2024 | 0.9800 | 1.0800 | 0.9640 | 0.9910 | 0.9910 | 46,100 |
| 05 Feb 2024 | 1.1250 | 1.1320 | 0.9000 | 1.0500 | 1.0500 | 201,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.