Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zevra Therapeutics, Inc. - Common Stock (NQ: ZVRA )

4.450 -0.100 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 29, 2023 4.970 4.990 4.790 4.820 73,838 -0.13(-2.72%)
Sep 28, 2023 4.920 4.990 4.740 4.955 158,423 +0.04(+0.71%)
Sep 27, 2023 4.980 5.090 4.860 4.920 106,480 -0.02(-0.40%)
Sep 26, 2023 4.760 4.970 4.760 4.940 219,776 +0.15(+3.13%)
Sep 25, 2023 4.820 4.860 4.740 4.790 143,069 -0.07(-1.44%)
Sep 22, 2023 5.030 5.030 4.850 4.860 98,148 -0.13(-2.61%)
Sep 21, 2023 4.900 5.020 4.861 4.990 124,212 +0.05(+1.01%)
Sep 20, 2023 5.110 5.170 4.920 4.940 141,135 -0.15(-2.95%)
Sep 19, 2023 5.080 5.160 4.990 5.090 123,123 +0.00(+0.00%)
Sep 18, 2023 5.160 5.170 4.950 5.090 177,782 -0.04(-0.78%)
Sep 15, 2023 5.110 5.164 5.080 5.130 223,186 +0.01(+0.20%)
Sep 14, 2023 5.060 5.210 5.030 5.120 156,563 +0.06(+1.19%)
Sep 13, 2023 5.390 5.440 4.960 5.060 227,133 -0.33(-6.21%)
Sep 12, 2023 5.420 5.420 5.260 5.395 78,137 -0.03(-0.46%)
Sep 11, 2023 5.280 5.540 5.240 5.420 185,846 +0.16(+3.04%)
Sep 08, 2023 5.290 5.330 5.140 5.260 76,069 -0.01(-0.19%)
Sep 07, 2023 5.100 5.370 4.920 5.270 251,527 +0.29(+5.82%)
Sep 06, 2023 5.030 5.090 4.750 4.980 242,763 -0.05(-0.99%)
Sep 05, 2023 5.380 5.399 4.870 5.030 237,503 -0.35(-6.51%)
Sep 01, 2023 5.110 5.410 5.110 5.380 150,494 +0.31(+6.11%)
Aug 31, 2023 5.300 5.300 4.830 5.070 326,580 -0.23(-4.34%)
Aug 30, 2023 5.350 5.370 5.170 5.300 96,403 -0.01(-0.19%)
Aug 29, 2023 5.090 5.320 5.046 5.310 148,819 +0.20(+3.91%)
Aug 28, 2023 5.010 5.145 4.930 5.110 143,190 +0.14(+2.82%)
Aug 25, 2023 4.950 5.010 4.810 4.970 117,066 +0.05(+1.02%)
Aug 24, 2023 5.010 5.010 4.850 4.920 119,023 -0.11(-2.19%)
Aug 23, 2023 5.110 5.140 5.020 5.030 56,849 -0.07(-1.37%)
Aug 22, 2023 5.080 5.150 4.970 5.100 53,132 +0.04(+0.79%)
Aug 21, 2023 5.000 5.095 4.920 5.060 108,222 +0.08(+1.61%)
Aug 18, 2023 4.910 5.010 4.910 4.980 130,421 +0.04(+0.81%)
Aug 17, 2023 5.180 5.180 4.930 4.940 146,490 -0.25(-4.82%)
Aug 16, 2023 5.200 5.400 5.060 5.190 90,904 -0.04(-0.76%)
Aug 15, 2023 5.470 5.500 5.190 5.230 155,479 -0.17(-3.15%)
Aug 14, 2023 5.250 5.490 5.000 5.400 170,205 +0.20(+3.85%)
Aug 11, 2023 4.990 5.300 4.940 5.200 241,631 +0.21(+4.21%)
Aug 10, 2023 4.950 5.090 4.950 4.990 75,095 +0.04(+0.81%)
Aug 09, 2023 5.190 5.240 4.890 4.950 117,771 -0.25(-4.81%)
Aug 08, 2023 4.870 5.250 4.793 5.200 257,151 +0.34(+7.00%)
Aug 07, 2023 4.790 4.940 4.745 4.860 127,461 +0.04(+0.83%)
Aug 04, 2023 4.840 4.960 4.808 4.820 56,818 -0.02(-0.41%)
Aug 03, 2023 4.780 4.910 4.750 4.840 50,854 +0.03(+0.62%)
Aug 02, 2023 4.850 4.870 4.730 4.810 113,272 -0.09(-1.84%)
Aug 01, 2023 4.860 4.950 4.820 4.900 100,901 +0.02(+0.41%)
Jul 31, 2023 4.830 4.940 4.830 4.880 65,692 +0.05(+1.04%)
Jul 28, 2023 4.750 4.880 4.660 4.830 138,299 +0.19(+4.09%)
Jul 27, 2023 4.730 4.750 4.590 4.640 163,861 -0.07(-1.49%)
Jul 26, 2023 4.750 4.830 4.690 4.710 93,646 -0.06(-1.26%)
Jul 25, 2023 4.750 4.800 4.680 4.770 81,732 +0.00(+0.00%)
Jul 24, 2023 4.890 4.890 4.720 4.770 143,782 -0.11(-2.25%)
Jul 21, 2023 4.850 4.930 4.832 4.880 142,954 +0.07(+1.46%)
Jul 20, 2023 4.950 5.020 4.755 4.810 173,144 -0.13(-2.63%)
Jul 19, 2023 4.900 5.000 4.900 4.940 81,161 +0.06(+1.23%)
Jul 18, 2023 4.860 5.000 4.815 4.880 104,224 -0.02(-0.41%)
Jul 17, 2023 4.760 4.950 4.750 4.900 149,803 +0.15(+3.16%)
Jul 14, 2023 4.840 4.910 4.730 4.750 115,887 -0.09(-1.86%)
Jul 13, 2023 4.780 4.930 4.780 4.840 160,658 +0.06(+1.26%)
Jul 12, 2023 4.900 4.900 4.740 4.780 134,489 -0.05(-1.04%)
Jul 11, 2023 4.980 4.980 4.780 4.830 236,494 -0.16(-3.21%)
Jul 10, 2023 4.850 5.130 4.850 4.990 251,372 +0.12(+2.46%)
Jul 07, 2023 4.750 4.920 4.750 4.870 156,248 +0.13(+2.74%)
Jul 06, 2023 4.960 4.960 4.695 4.740 309,058 -0.29(-5.77%)
Jul 05, 2023 5.020 5.070 4.980 5.030 94,933 -0.05(-0.98%)
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.