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 )

4.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Jul 03, 2023 5.090 5.180 5.010 5.080 56,949 -0.02(-0.39%)
Jun 30, 2023 5.000 5.130 4.910 5.100 175,799 +0.12(+2.41%)
Jun 29, 2023 5.120 5.188 4.900 4.980 201,199 -0.16(-3.11%)
Jun 28, 2023 4.940 5.170 4.940 5.140 150,473 +0.16(+3.21%)
Jun 27, 2023 5.020 5.060 4.860 4.980 245,547 +0.01(+0.20%)
Jun 26, 2023 5.520 5.520 4.790 4.970 464,460 -0.56(-10.13%)
Jun 23, 2023 5.910 6.080 5.470 5.530 4,911,015 -0.49(-8.14%)
Jun 22, 2023 6.070 6.230 5.898 6.020 286,332 -0.06(-0.99%)
Jun 21, 2023 6.150 6.220 5.680 6.080 446,339 -0.13(-2.09%)
Jun 20, 2023 5.900 6.260 5.760 6.210 309,976 +0.40(+6.88%)
Jun 16, 2023 5.880 6.010 5.720 5.810 253,672 -0.08(-1.36%)
Jun 15, 2023 5.790 5.900 5.680 5.890 165,738 +0.09(+1.55%)
Jun 14, 2023 5.880 6.050 5.760 5.800 187,900 -0.02(-0.34%)
Jun 13, 2023 5.570 6.000 5.570 5.820 265,868 +0.25(+4.49%)
Jun 12, 2023 5.530 5.730 5.530 5.570 127,661 +0.05(+0.91%)
Jun 09, 2023 5.520 5.615 5.450 5.520 122,754 -0.01(-0.18%)
Jun 08, 2023 5.410 5.720 5.410 5.530 239,547 +0.12(+2.22%)
Jun 07, 2023 5.350 5.580 5.312 5.410 189,694 -0.02(-0.37%)
Jun 06, 2023 5.250 5.570 5.080 5.430 185,671 +0.18(+3.43%)
Jun 05, 2023 5.000 5.330 4.960 5.250 177,466 +0.21(+4.17%)
Jun 02, 2023 5.170 5.279 4.960 5.040 198,601 -0.08(-1.56%)
Jun 01, 2023 5.070 5.180 5.000 5.120 132,810 +0.08(+1.59%)
May 31, 2023 5.010 5.150 4.950 5.040 173,281 -0.02(-0.40%)
May 30, 2023 5.040 5.250 5.000 5.060 178,836 +0.02(+0.40%)
May 26, 2023 4.980 5.150 4.860 5.040 180,686 +0.05(+1.00%)
May 25, 2023 5.830 5.880 4.870 4.990 682,188 -0.85(-14.55%)
May 24, 2023 5.630 5.850 5.560 5.840 124,775 +0.17(+3.00%)
May 23, 2023 5.620 5.960 5.620 5.670 256,635 +0.03(+0.53%)
May 22, 2023 5.510 5.720 5.460 5.640 218,436 +0.24(+4.44%)
May 19, 2023 5.120 5.497 5.080 5.400 323,096 +0.35(+6.93%)
May 18, 2023 4.880 5.148 4.847 5.050 246,702 +0.16(+3.27%)
May 17, 2023 4.610 5.050 4.610 4.890 314,633 +0.22(+4.71%)
May 16, 2023 4.300 4.900 4.220 4.670 328,469 +0.31(+7.11%)
May 15, 2023 4.250 4.420 4.230 4.360 251,100 +0.13(+3.07%)
May 12, 2023 4.270 4.331 4.220 4.230 149,600 -0.03(-0.70%)
May 11, 2023 4.330 4.405 4.250 4.260 167,926 -0.11(-2.52%)
May 10, 2023 4.500 4.520 4.340 4.370 200,442 -0.06(-1.35%)
May 09, 2023 4.860 4.880 4.410 4.430 351,484 -0.49(-9.96%)
May 08, 2023 4.800 5.020 4.790 4.920 349,018 +0.01(+0.20%)
May 05, 2023 4.930 5.020 4.820 4.910 179,736 +0.03(+0.61%)
May 04, 2023 4.910 4.990 4.850 4.880 162,666 -0.09(-1.81%)
May 03, 2023 5.100 5.140 4.850 4.970 289,386 +0.03(+0.61%)
May 02, 2023 5.270 5.330 4.900 4.940 373,892 -0.33(-6.26%)
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.