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 )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 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 (%)
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%)
May 01, 2023 5.380 5.550 5.270 5.270 174,397 -0.13(-2.41%)
Apr 28, 2023 5.210 5.602 5.090 5.400 350,304 +0.19(+3.65%)
Apr 27, 2023 5.220 5.400 5.170 5.210 433,417 +0.03(+0.58%)
Apr 26, 2023 5.550 5.730 5.155 5.180 589,171 -0.41(-7.33%)
Apr 25, 2023 5.690 5.970 5.490 5.590 159,973 -0.15(-2.61%)
Apr 24, 2023 5.830 5.915 5.630 5.740 122,588 -0.12(-2.05%)
Apr 21, 2023 5.810 6.020 5.700 5.860 199,105 +0.03(+0.51%)
Apr 20, 2023 6.050 6.100 5.740 5.830 197,260 -0.23(-3.80%)
Apr 19, 2023 6.080 6.180 5.948 6.060 134,279 -0.08(-1.30%)
Apr 18, 2023 6.190 6.234 5.820 6.140 168,931 -0.09(-1.44%)
Apr 17, 2023 6.290 6.380 6.180 6.230 111,584 -0.05(-0.80%)
Apr 14, 2023 6.260 6.330 6.120 6.280 146,849 -0.01(-0.16%)
Apr 13, 2023 6.100 6.440 6.100 6.290 268,420 +0.22(+3.62%)
Apr 12, 2023 6.150 6.160 5.990 6.070 116,743 -0.04(-0.65%)
Apr 11, 2023 6.060 6.200 5.880 6.110 209,782 +0.07(+1.16%)
Apr 10, 2023 5.550 6.090 5.540 6.040 324,923 +0.43(+7.66%)
Apr 06, 2023 5.480 5.680 5.470 5.610 147,535 +0.14(+2.56%)
Apr 05, 2023 5.440 5.650 5.370 5.470 241,771 +0.02(+0.37%)
Apr 04, 2023 5.580 5.640 5.350 5.450 250,494 -0.10(-1.80%)
Apr 03, 2023 5.470 5.640 5.400 5.550 153,816 +0.05(+0.91%)
Mar 31, 2023 5.380 5.640 5.360 5.500 194,350 +0.01(+0.27%)
Mar 30, 2023 5.500 5.710 5.400 5.485 279,775 -0.08(-1.53%)
Mar 29, 2023 5.440 5.680 5.390 5.570 317,673 +0.16(+2.96%)
Mar 28, 2023 5.430 5.560 5.350 5.410 208,882 -0.03(-0.55%)
Mar 27, 2023 5.420 5.600 5.400 5.440 231,391 -0.03(-0.55%)
Mar 24, 2023 5.260 5.530 5.150 5.470 170,742 +0.06(+1.20%)
Mar 23, 2023 5.480 5.722 5.260 5.405 334,329 -0.00(-0.09%)
Mar 22, 2023 5.380 5.600 5.285 5.410 475,626 +0.04(+0.84%)
Mar 21, 2023 4.880 5.420 4.880 5.365 338,478 +0.42(+8.38%)
Mar 20, 2023 4.790 4.950 4.650 4.950 227,501 +0.15(+3.13%)
Mar 17, 2023 4.780 5.015 4.700 4.800 264,745 +0.09(+1.91%)
Mar 16, 2023 4.570 4.765 4.520 4.710 171,668 +0.16(+3.52%)
Mar 15, 2023 4.680 4.765 4.500 4.550 183,284 -0.24(-5.01%)
Mar 14, 2023 4.310 4.840 4.310 4.790 295,749 +0.35(+7.88%)
Mar 13, 2023 4.080 4.610 4.050 4.440 267,396 +0.31(+7.51%)
Mar 10, 2023 4.300 4.360 4.060 4.130 333,552 -0.12(-2.82%)
Mar 09, 2023 4.200 4.280 4.081 4.250 335,677 +0.12(+2.91%)
Mar 08, 2023 4.260 4.410 4.100 4.130 369,143 -0.18(-4.18%)
Mar 07, 2023 5.100 5.110 4.210 4.310 1,377,516 -1.04(-19.44%)
Mar 06, 2023 5.400 5.440 5.210 5.350 185,322 -0.04(-0.74%)
Mar 03, 2023 5.350 5.450 5.320 5.390 83,726 +0.06(+1.13%)
Mar 02, 2023 5.450 5.652 5.250 5.330 126,502 -0.13(-2.38%)
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.