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 )

9.585 -0.005 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.240 9.640 9.150 9.585 678,506 +0.46(+4.98%)
Nov 21, 2024 9.040 9.300 8.900 9.130 459,053 +0.16(+1.78%)
Nov 20, 2024 9.090 9.270 8.710 8.970 581,105 +0.00(+0.00%)
Nov 19, 2024 8.600 9.130 8.530 8.970 876,078 +0.37(+4.30%)
Nov 18, 2024 8.620 8.690 8.325 8.600 695,100 -0.02(-0.23%)
Nov 15, 2024 9.100 9.170 8.320 8.620 1,369,037 -0.41(-4.54%)
Nov 14, 2024 8.350 9.210 8.350 9.030 941,412 +0.37(+4.27%)
Nov 13, 2024 8.080 8.800 7.840 8.660 1,380,620 +0.09(+1.05%)
Nov 12, 2024 8.910 9.086 8.350 8.570 981,283 -0.39(-4.35%)
Nov 11, 2024 9.020 9.040 8.760 8.960 579,756 -0.04(-0.44%)
Nov 08, 2024 8.810 9.040 8.650 9.000 517,605 +0.19(+2.16%)
Nov 07, 2024 8.880 9.030 8.670 8.810 515,395 +0.00(+0.00%)
Nov 06, 2024 8.700 8.910 8.600 8.810 622,267 +0.20(+2.32%)
Nov 05, 2024 8.540 8.650 8.260 8.610 426,215 +0.06(+0.70%)
Nov 04, 2024 8.320 8.670 8.220 8.550 636,716 +0.15(+1.79%)
Nov 01, 2024 8.170 8.660 8.170 8.400 548,041 +0.25(+3.07%)
Oct 31, 2024 8.380 8.530 8.140 8.150 722,767 -0.28(-3.32%)
Oct 30, 2024 8.170 8.580 8.110 8.430 666,859 +0.17(+2.06%)
Oct 29, 2024 8.100 8.280 7.970 8.260 397,016 +0.21(+2.61%)
Oct 28, 2024 7.780 8.150 7.710 8.050 582,545 +0.30(+3.87%)
Oct 25, 2024 7.920 8.020 7.670 7.750 351,685 -0.15(-1.90%)
Oct 24, 2024 7.990 8.090 7.850 7.900 390,996 -0.11(-1.37%)
Oct 23, 2024 8.300 8.340 7.930 8.010 643,871 -0.33(-3.96%)
Oct 22, 2024 8.490 8.620 8.295 8.340 319,816 -0.20(-2.34%)
Oct 21, 2024 8.480 8.660 8.350 8.540 307,132 +0.05(+0.59%)
Oct 18, 2024 8.510 8.690 8.380 8.490 383,386 -0.04(-0.47%)
Oct 17, 2024 8.550 8.680 8.410 8.530 367,670 +0.07(+0.83%)
Oct 16, 2024 8.440 8.580 8.280 8.460 445,371 +0.08(+0.95%)
Oct 15, 2024 8.070 8.490 7.730 8.380 712,492 +0.30(+3.71%)
Oct 14, 2024 8.090 8.250 7.930 8.080 866,357 -0.08(-0.98%)
Oct 11, 2024 7.920 8.180 7.790 8.160 510,656 +0.24(+3.03%)
Oct 10, 2024 8.310 8.400 7.820 7.920 1,390,237 -0.55(-6.49%)
Oct 09, 2024 8.420 8.680 8.090 8.470 1,429,221 +0.10(+1.19%)
Oct 08, 2024 7.750 8.580 7.680 8.370 2,123,699 +0.58(+7.45%)
Oct 07, 2024 7.330 7.900 7.320 7.790 1,455,370 +0.59(+8.19%)
Oct 04, 2024 7.290 7.410 7.070 7.200 718,964 +0.02(+0.28%)
Oct 03, 2024 7.050 7.215 6.900 7.180 448,657 +0.06(+0.84%)
Oct 02, 2024 6.810 7.410 6.777 7.120 819,309 +0.27(+3.94%)
Oct 01, 2024 6.880 6.950 6.610 6.850 869,351 -0.09(-1.30%)
Sep 30, 2024 6.870 7.180 6.850 6.940 867,736 +0.02(+0.29%)
Sep 27, 2024 7.310 7.370 6.610 6.920 1,660,952 -0.39(-5.34%)
Sep 26, 2024 7.580 7.710 7.260 7.310 907,463 -0.24(-3.11%)
Sep 25, 2024 7.900 7.930 7.440 7.545 2,365,538 -0.72(-8.77%)
Sep 24, 2024 8.020 8.470 7.815 8.270 2,472,480 +0.69(+9.10%)
Sep 23, 2024 8.150 8.215 7.240 7.580 2,397,737 -0.48(-5.96%)
Sep 20, 2024 8.070 8.950 7.520 8.060 5,163,105 +0.04(+0.50%)
Sep 19, 2024 8.120 8.240 7.880 8.020 871,180 +0.19(+2.43%)
Sep 18, 2024 7.500 8.110 7.500 7.830 1,004,657 +0.30(+3.98%)
Sep 17, 2024 7.800 8.000 7.420 7.530 917,303 -0.25(-3.21%)
Sep 16, 2024 8.000 8.180 7.770 7.780 522,686 -0.07(-0.89%)
Sep 13, 2024 7.600 8.120 7.590 7.850 776,486 +0.26(+3.43%)
Sep 12, 2024 7.400 7.840 7.350 7.590 630,096 +0.20(+2.71%)
Sep 11, 2024 7.220 7.420 7.120 7.390 495,088 +0.17(+2.35%)
Sep 10, 2024 7.230 7.420 7.130 7.220 356,959 -0.01(-0.14%)
Sep 09, 2024 7.320 7.600 7.160 7.230 655,112 -0.09(-1.23%)
Sep 06, 2024 7.310 7.390 7.070 7.320 817,465 +0.09(+1.24%)
Sep 05, 2024 7.210 7.340 7.050 7.230 522,625 +0.04(+0.56%)
Sep 04, 2024 7.270 7.640 7.161 7.190 664,680 -0.11(-1.51%)
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.