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 (%)
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%)
Nov 01, 2023 0.4200 0.5000 0.3332 0.3901 82,317 -0.01(-2.48%)
Oct 31, 2023 0.4300 0.4320 0.3670 0.4000 279,433 -0.01(-1.74%)
Oct 30, 2023 0.4899 0.6800 0.3950 0.4071 1,692,672 -0.03(-7.90%)
Oct 27, 2023 0.4245 0.5500 0.4004 0.4420 18,749 +0.00(+0.45%)
Oct 26, 2023 0.5000 0.5000 0.4005 0.4400 24,019 -0.06(-12.00%)
Oct 25, 2023 0.4724 0.5000 0.4303 0.5000 25,349 +0.02(+4.01%)
Oct 24, 2023 0.4790 0.5500 0.4766 0.4807 12,072 -0.04(-6.84%)
Oct 23, 2023 0.4999 0.5500 0.4614 0.5160 19,373 +0.00(+0.39%)
Oct 20, 2023 0.5500 0.5500 0.4949 0.5140 13,611 -0.02(-3.93%)
Oct 19, 2023 0.5390 0.5390 0.5000 0.5350 10,982 -0.00(-0.74%)
Oct 18, 2023 0.5060 0.5390 0.5030 0.5390 5,708 -0.00(-0.19%)
Oct 17, 2023 0.4950 0.5400 0.4950 0.5400 19,600 +0.06(+11.34%)
Oct 16, 2023 0.4800 0.4970 0.4520 0.4850 8,064 +0.01(+1.04%)
Oct 13, 2023 0.5400 0.5400 0.4701 0.4800 29,679 -0.03(-5.88%)
Oct 12, 2023 0.5700 0.5710 0.5000 0.5100 44,915 -0.11(-17.74%)
Oct 11, 2023 0.6100 0.6200 0.5800 0.6200 15,208 -0.01(-1.13%)
Oct 10, 2023 0.7200 0.7704 0.5810 0.6271 89,697 +0.06(+11.39%)
Oct 09, 2023 0.6489 0.6489 0.4703 0.5630 22,547 -0.09(-13.38%)
Oct 06, 2023 0.6500 0.7200 0.5354 0.6500 18,357 -0.01(-1.52%)
Oct 05, 2023 0.7400 0.7444 0.6400 0.6600 20,279 -0.03(-4.35%)
Oct 04, 2023 0.7700 0.8085 0.6600 0.6900 12,011 -0.04(-5.48%)
Oct 03, 2023 0.7400 0.7900 0.7288 0.7300 15,238 -0.06(-7.01%)
Oct 02, 2023 0.8500 0.9000 0.7146 0.7850 24,289 -0.03(-4.07%)
Sep 29, 2023 0.8526 0.8526 0.7510 0.8183 7,320 +0.05(+6.41%)
Sep 28, 2023 0.7400 0.7690 0.7244 0.7690 12,950 +0.01(+1.85%)
Sep 27, 2023 0.7742 0.8400 0.7288 0.7550 14,364 -0.01(-1.87%)
Sep 26, 2023 0.7644 0.8000 0.7488 0.7694 22,683 +0.00(+0.31%)
Sep 25, 2023 0.7500 0.7795 0.7590 0.7670 6,845 +0.01(+0.66%)
Sep 22, 2023 0.7203 0.7996 0.7003 0.7620 9,119 -0.02(-2.31%)
Sep 21, 2023 0.7800 0.8150 0.7800 0.7800 1,675 -0.03(-3.70%)
Sep 20, 2023 0.8100 0.9275 0.7748 0.8100 20,054 -0.04(-4.69%)
Sep 19, 2023 0.7800 0.8500 0.7400 0.8499 27,182 +0.05(+6.25%)
Sep 18, 2023 0.8500 0.8500 0.6480 0.7999 38,122 -0.02(-2.98%)
Sep 15, 2023 0.8700 0.8700 0.8091 0.8245 25,487 -0.05(-5.23%)
Sep 14, 2023 0.9100 0.9100 0.8200 0.8700 29,888 -0.04(-4.40%)
Sep 13, 2023 0.9379 0.9379 0.9100 0.9100 7,455 -0.04(-4.21%)
Sep 12, 2023 0.9900 1.000 0.9300 0.9500 16,553 -0.09(-8.61%)
Sep 11, 2023 0.9784 1.050 0.9599 1.040 17,113 +0.09(+9.42%)
Sep 08, 2023 0.9500 1.050 0.9300 0.9500 8,875 -0.02(-2.06%)
Sep 07, 2023 1.020 1.030 0.9600 0.9700 12,234 -0.03(-3.00%)
Sep 06, 2023 1.060 1.100 0.9900 1.000 23,234 -0.01(-0.99%)
Sep 05, 2023 1.050 1.070 1.010 1.010 9,079 -0.06(-5.61%)
Sep 01, 2023 1.070 1.100 1.070 1.070 1,452 -0.07(-6.14%)
Aug 31, 2023 1.100 1.140 1.050 1.140 7,398 +0.09(+8.57%)
Aug 30, 2023 1.120 1.120 1.050 1.050 9,550 -0.14(-11.76%)
Aug 29, 2023 1.100 1.190 1.070 1.190 2,120 +0.10(+9.42%)
Aug 28, 2023 1.100 1.150 1.080 1.088 13,469 +0.04(+3.58%)
Aug 25, 2023 1.050 1.050 1.050 1.050 1,185 -0.02(-1.87%)
Aug 24, 2023 1.060 1.070 1.050 1.070 2,456 -0.01(-0.93%)
Aug 23, 2023 1.100 1.110 1.075 1.080 3,470 -0.01(-0.92%)
Aug 22, 2023 1.090 1.090 1.090 1.090 5,829 +0.00(+0.00%)
Aug 21, 2023 1.090 1.090 1.080 1.090 6,996 +0.03(+2.83%)
Aug 18, 2023 1.060 1.080 1.050 1.060 7,819 +0.00(+0.00%)
Aug 17, 2023 1.080 1.107 1.050 1.060 16,146 -0.02(-1.85%)
Aug 16, 2023 1.120 1.139 1.080 1.080 18,827 +0.00(+0.00%)
Aug 15, 2023 1.090 1.160 1.080 1.080 23,218 -0.01(-0.92%)
Aug 14, 2023 1.190 1.210 1.090 1.090 34,474 -0.02(-1.80%)
Aug 11, 2023 1.110 1.110 1.110 1.110 696 -0.02(-1.77%)
Aug 10, 2023 1.320 1.320 1.130 1.130 9,931 -0.02(-1.74%)
Aug 09, 2023 1.240 1.240 1.110 1.150 53,585 -0.03(-2.54%)
Aug 08, 2023 1.140 1.190 1.131 1.180 7,030 +0.03(+2.61%)
Aug 07, 2023 1.130 1.150 1.130 1.150 2,371 +0.02(+1.77%)
Aug 04, 2023 1.200 1.240 1.040 1.130 12,373 -0.12(-9.59%)
Aug 03, 2023 1.220 1.250 1.200 1.250 7,636 +0.08(+6.83%)
Aug 02, 2023 1.220 1.230 1.150 1.170 31,001 -0.04(-3.31%)
Aug 01, 2023 1.240 1.255 1.200 1.210 21,349 -0.05(-3.97%)
Jul 31, 2023 1.220 1.260 1.220 1.260 7,003 +0.00(+0.00%)
Jul 28, 2023 1.200 1.260 1.190 1.260 5,146 +0.06(+5.00%)
Jul 27, 2023 1.210 1.265 1.185 1.200 4,275 -0.01(-0.83%)
Jul 26, 2023 1.280 1.280 1.180 1.210 27,020 -0.07(-5.47%)
Jul 25, 2023 1.350 1.350 1.280 1.280 21,794 -0.05(-3.76%)
Jul 24, 2023 1.350 1.370 1.330 1.330 15,912 -0.05(-3.62%)
Jul 21, 2023 1.340 1.395 1.330 1.380 7,743 +0.02(+1.47%)
Jul 20, 2023 1.360 1.360 1.360 1.360 1,352 -0.04(-2.86%)
Jul 19, 2023 1.387 1.400 1.330 1.400 8,591 +0.00(+0.00%)
Jul 18, 2023 1.300 1.420 1.270 1.400 65,287 +0.11(+8.53%)
Jul 17, 2023 1.260 1.300 1.240 1.290 17,122 +0.03(+2.38%)
Jul 14, 2023 1.280 1.280 1.220 1.260 15,789 -0.03(-2.33%)
Jul 13, 2023 1.310 1.330 1.260 1.290 40,680 +0.01(+0.78%)
Jul 12, 2023 1.300 1.360 1.270 1.280 23,159 -0.03(-2.29%)
Jul 11, 2023 1.290 1.320 1.260 1.310 7,259 +0.01(+0.77%)
Jul 10, 2023 1.290 1.350 1.190 1.300 19,647 +0.00(+0.00%)
Jul 07, 2023 1.300 1.340 1.290 1.300 12,500 -0.02(-1.89%)
Jul 06, 2023 1.320 1.340 1.306 1.325 24,387 +0.01(+0.82%)
Jul 05, 2023 1.345 1.470 1.300 1.314 58,747 -0.05(-3.37%)
Jul 03, 2023 1.320 1.370 1.320 1.360 14,773 -0.01(-0.73%)
Jun 30, 2023 1.390 1.400 1.330 1.370 19,836 -0.01(-0.72%)
Jun 29, 2023 1.390 1.460 1.360 1.380 31,369 -0.01(-0.72%)
Jun 28, 2023 1.500 1.510 1.380 1.390 112,823 -0.08(-5.44%)
Jun 27, 2023 1.510 1.550 1.380 1.470 73,146 +0.03(+2.08%)
Jun 26, 2023 1.420 1.450 1.370 1.440 12,122 +0.02(+1.41%)
Jun 23, 2023 1.380 1.470 1.360 1.420 26,921 -0.01(-0.70%)
Jun 22, 2023 1.395 1.440 1.395 1.430 8,598 +0.05(+3.62%)
Jun 21, 2023 1.400 1.480 1.359 1.380 54,389 -0.02(-1.08%)
Jun 20, 2023 1.401 1.420 1.370 1.395 16,250 -0.03(-1.78%)
Jun 16, 2023 1.425 1.440 1.410 1.420 16,030 +0.01(+0.73%)
Jun 15, 2023 1.440 1.479 1.400 1.410 56,074 -0.22(-13.50%)
May 08, 2023 1.360 1.630 1.360 1.630 512,376 +0.23(+16.43%)
May 05, 2023 1.350 1.450 1.250 1.400 1,140,056 -0.19(-11.95%)
May 04, 2023 2.220 2.600 1.540 1.590 45,798,112 +0.43(+37.07%)
May 03, 2023 1.090 1.350 1.060 1.160 468,216 +0.01(+0.87%)
May 02, 2023 1.010 1.300 1.000 1.150 403,872 +0.14(+13.86%)
May 01, 2023 0.9800 1.020 0.9300 1.010 32,928 +0.04(+4.13%)
Apr 28, 2023 1.000 1.000 0.9425 0.9699 19,934 -0.03(-3.01%)
Apr 27, 2023 1.040 1.090 0.9800 1.000 18,588 +0.01(+1.01%)
Apr 26, 2023 1.000 1.030 0.9717 0.9900 18,166 +0.00(+0.00%)
Apr 25, 2023 0.9800 1.000 0.9700 0.9900 7,467 -0.04(-3.88%)
Apr 24, 2023 1.050 1.100 0.9875 1.030 23,113 -0.03(-2.83%)
Apr 21, 2023 1.120 1.155 0.9550 1.060 34,080 -0.08(-7.20%)
Apr 20, 2023 1.100 1.142 1.100 1.142 1,104 +0.01(+1.09%)
Apr 19, 2023 1.130 1.130 1.080 1.130 7,602 -0.02(-1.74%)
Apr 18, 2023 1.130 1.170 1.080 1.150 6,173 -0.04(-3.35%)
Apr 17, 2023 1.109 1.200 1.090 1.190 5,746 +0.04(+3.47%)
Apr 14, 2023 1.120 1.178 1.090 1.150 36,176 +0.06(+5.49%)
Apr 13, 2023 1.060 1.200 1.025 1.090 162,446 +0.01(+0.94%)
Apr 12, 2023 1.065 1.080 1.047 1.080 15,552 -0.03(-2.70%)
Apr 11, 2023 1.090 1.110 1.070 1.110 10,182 +0.00(+0.00%)
Apr 10, 2023 1.080 1.110 1.080 1.110 1,862 +0.04(+3.74%)
Apr 06, 2023 1.050 1.070 1.040 1.070 1,276 -0.03(-2.73%)
Apr 05, 2023 1.060 1.220 1.060 1.100 43,063 +0.04(+3.29%)
Apr 04, 2023 1.130 1.150 1.065 1.065 6,452 -0.06(-4.92%)
Apr 03, 2023 1.160 1.160 1.040 1.120 19,603 -0.04(-3.44%)
Mar 31, 2023 1.110 1.180 1.030 1.160 40,134 +0.03(+2.65%)
Mar 30, 2023 1.100 1.200 1.100 1.130 22,529 +0.03(+2.73%)
Mar 29, 2023 1.200 1.200 1.070 1.100 49,066 -0.05(-4.35%)
Mar 28, 2023 1.140 1.170 1.130 1.150 17,167 +0.02(+1.77%)
Mar 27, 2023 1.280 1.280 1.020 1.130 37,021 -0.03(-2.59%)
Mar 24, 2023 1.240 1.240 1.100 1.160 7,875 -0.03(-2.52%)
Mar 23, 2023 1.240 1.253 1.190 1.190 8,221 +0.00(+0.42%)
Mar 22, 2023 1.150 1.185 1.150 1.185 1,258 +0.03(+2.16%)
Mar 21, 2023 1.140 1.230 1.130 1.160 23,000 +0.00(+0.41%)
Mar 20, 2023 1.270 1.270 1.120 1.155 33,919 -0.03(-2.92%)
Mar 17, 2023 1.160 1.200 1.154 1.190 5,187 +0.04(+3.48%)
Mar 16, 2023 1.160 1.266 1.010 1.150 51,726 -0.07(-5.35%)
Mar 15, 2023 1.320 1.350 1.030 1.215 194,690 -0.18(-13.21%)
Mar 14, 2023 1.500 1.500 1.320 1.400 29,349 +0.01(+0.72%)
Mar 13, 2023 1.510 1.510 1.380 1.390 73,708 -0.12(-7.95%)
Mar 10, 2023 1.450 1.620 1.370 1.510 255,806 +0.08(+5.90%)
Mar 09, 2023 1.600 1.650 1.360 1.426 710,115 -0.13(-8.60%)
Mar 08, 2023 2.060 2.220 1.320 1.560 18,797,136 +0.16(+11.43%)
Mar 07, 2023 1.390 1.460 1.380 1.400 20,149 -0.05(-3.45%)
Mar 06, 2023 1.430 1.450 1.400 1.450 7,893 -0.07(-4.61%)
Mar 03, 2023 1.500 1.530 1.390 1.520 16,522 -0.01(-0.86%)
Mar 02, 2023 1.360 1.533 1.362 1.533 13,367 +0.12(+8.78%)
Mar 01, 2023 1.420 1.500 1.371 1.409 5,896 -0.14(-9.07%)
Feb 28, 2023 1.410 1.550 1.410 1.550 1,839 +0.13(+9.47%)
Feb 27, 2023 1.320 1.425 1.320 1.416 11,385 +0.02(+1.14%)
Feb 24, 2023 1.440 1.470 1.360 1.400 18,526 -0.05(-3.11%)
Feb 23, 2023 1.440 1.580 1.370 1.445 17,991 -0.01(-0.69%)
Feb 22, 2023 1.400 1.490 1.399 1.455 6,159 +0.03(+1.75%)
Feb 21, 2023 1.450 1.470 1.400 1.430 12,821 -0.09(-5.92%)
Feb 17, 2023 1.540 1.540 1.470 1.520 1,883 -0.03(-1.93%)
Feb 16, 2023 1.480 1.560 1.430 1.550 3,067 -0.00(-0.01%)
Feb 15, 2023 1.470 1.550 1.410 1.550 2,617 +0.05(+3.33%)
Feb 14, 2023 1.450 1.500 1.376 1.500 11,332 +0.05(+3.45%)
Feb 13, 2023 1.415 1.540 1.380 1.450 25,839 +0.07(+5.07%)
Feb 10, 2023 1.460 1.578 1.350 1.380 45,184 -0.12(-8.00%)
Feb 09, 2023 1.530 1.586 1.460 1.500 18,609 -0.05(-3.23%)
Feb 08, 2023 1.510 1.715 1.490 1.550 15,214 -0.03(-1.89%)
Feb 07, 2023 1.650 1.690 1.500 1.580 81,164 -0.07(-4.25%)
Feb 06, 2023 1.440 1.850 1.444 1.650 211,508 +0.10(+6.45%)
Feb 03, 2023 1.590 1.600 1.480 1.550 14,216 -0.04(-2.52%)
Feb 02, 2023 1.430 1.620 1.430 1.590 43,724 +0.05(+3.25%)
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.