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 )

4.650 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 4.870 4.970 4.730 4.760 173,602 -0.11(-2.26%)
Nov 29, 2023 4.780 4.950 4.750 4.870 129,862 +0.10(+2.10%)
Nov 28, 2023 4.910 4.920 4.735 4.770 257,774 -0.13(-2.65%)
Nov 27, 2023 4.780 4.940 4.730 4.900 247,797 +0.12(+2.51%)
Nov 24, 2023 4.400 4.780 4.400 4.780 116,856 +0.34(+7.66%)
Nov 22, 2023 4.400 4.600 4.400 4.440 204,299 -0.07(-1.55%)
Nov 21, 2023 4.480 4.600 4.440 4.510 211,953 +0.03(+0.67%)
Nov 20, 2023 4.400 4.500 4.300 4.480 255,434 +0.14(+3.23%)
Nov 17, 2023 4.330 4.430 4.230 4.340 183,913 +0.06(+1.40%)
Nov 16, 2023 4.280 4.400 4.180 4.280 188,643 +0.05(+1.18%)
Nov 15, 2023 4.460 4.670 4.220 4.230 279,481 -0.13(-2.98%)
Nov 14, 2023 4.300 4.370 4.110 4.360 246,470 +0.22(+5.31%)
Nov 13, 2023 4.110 4.200 3.890 4.140 228,221 -0.01(-0.24%)
Nov 10, 2023 4.210 4.220 3.910 4.150 514,028 -0.05(-1.19%)
Nov 09, 2023 4.440 4.500 4.130 4.200 224,589 -0.24(-5.41%)
Nov 08, 2023 4.510 4.579 4.330 4.440 137,996 +0.04(+0.91%)
Nov 07, 2023 4.300 4.595 4.300 4.400 177,849 -0.16(-3.51%)
Nov 06, 2023 4.630 4.710 4.510 4.560 90,496 -0.07(-1.51%)
Nov 03, 2023 4.500 4.690 4.490 4.630 190,117 +0.22(+4.99%)
Nov 02, 2023 4.510 4.590 4.353 4.410 74,408 -0.04(-0.90%)
Nov 01, 2023 4.460 4.600 4.420 4.450 127,093 -0.03(-0.67%)
Oct 31, 2023 4.300 4.605 4.300 4.480 125,052 +0.15(+3.46%)
Oct 30, 2023 4.370 4.400 4.231 4.330 83,189 -0.01(-0.23%)
Oct 27, 2023 4.500 4.560 4.300 4.340 121,022 -0.16(-3.56%)
Oct 26, 2023 4.390 4.595 4.390 4.500 134,636 +0.11(+2.51%)
Oct 25, 2023 4.350 4.470 4.310 4.390 91,143 +0.02(+0.46%)
Oct 24, 2023 4.280 4.480 4.280 4.370 77,356 +0.08(+1.86%)
Oct 23, 2023 4.260 4.440 4.180 4.290 101,550 +0.08(+1.90%)
Oct 20, 2023 4.380 4.410 4.170 4.210 163,453 -0.16(-3.66%)
Oct 19, 2023 4.390 4.510 4.280 4.370 93,708 +0.00(+0.00%)
Oct 18, 2023 4.480 4.520 4.340 4.370 132,075 -0.16(-3.53%)
Oct 17, 2023 4.440 4.650 4.380 4.530 160,929 +0.07(+1.57%)
Oct 16, 2023 4.480 4.530 4.370 4.460 158,045 -0.01(-0.22%)
Oct 13, 2023 4.570 4.590 4.440 4.470 155,822 -0.09(-1.97%)
Oct 12, 2023 4.770 4.840 4.520 4.560 114,506 -0.21(-4.40%)
Oct 11, 2023 4.720 4.826 4.630 4.770 79,192 +0.02(+0.42%)
Oct 10, 2023 4.650 4.790 4.650 4.750 79,149 +0.13(+2.81%)
Oct 09, 2023 4.630 4.690 4.588 4.620 76,620 -0.08(-1.70%)
Oct 06, 2023 4.590 4.710 4.560 4.700 99,375 +0.11(+2.40%)
Oct 05, 2023 4.590 4.717 4.570 4.590 144,339 +0.00(+0.00%)
Oct 04, 2023 4.610 4.695 4.570 4.590 131,552 -0.01(-0.22%)
Oct 03, 2023 4.680 4.720 4.560 4.600 220,484 -0.12(-2.54%)
Oct 02, 2023 4.820 4.860 4.650 4.720 166,493 -0.10(-2.07%)
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%)
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.