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 )

4.730 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 6.950 6.950 6.660 6.740 189,055 -0.12(-1.75%)
Feb 28, 2024 6.930 7.040 6.780 6.860 171,772 -0.09(-1.29%)
Feb 27, 2024 6.900 7.070 6.760 6.950 192,057 +0.08(+1.16%)
Feb 26, 2024 6.590 6.970 6.590 6.870 211,700 +0.24(+3.62%)
Feb 23, 2024 6.800 6.880 6.600 6.630 174,915 -0.17(-2.50%)
Feb 22, 2024 6.740 7.070 6.740 6.800 178,395 +0.02(+0.29%)
Feb 21, 2024 6.890 7.030 6.620 6.780 219,220 -0.11(-1.60%)
Feb 20, 2024 6.830 7.280 6.800 6.890 288,889 +0.03(+0.44%)
Feb 16, 2024 6.630 7.100 6.560 6.860 492,169 +0.18(+2.69%)
Feb 15, 2024 6.170 6.690 6.120 6.680 338,840 +0.54(+8.79%)
Feb 14, 2024 5.900 6.220 5.850 6.140 572,200 +0.38(+6.60%)
Feb 13, 2024 5.940 6.040 5.710 5.760 279,025 -0.35(-5.73%)
Feb 12, 2024 6.150 6.240 6.000 6.110 181,918 -0.04(-0.65%)
Feb 09, 2024 5.990 6.190 5.965 6.150 210,108 +0.20(+3.36%)
Feb 08, 2024 5.830 6.130 5.740 5.950 457,779 +0.14(+2.41%)
Feb 07, 2024 5.900 5.925 5.765 5.810 124,507 -0.10(-1.61%)
Feb 06, 2024 5.750 6.000 5.735 5.905 114,181 +0.14(+2.34%)
Feb 05, 2024 5.650 5.820 5.630 5.770 145,712 -0.01(-0.17%)
Feb 02, 2024 5.900 5.920 5.670 5.780 218,992 -0.18(-3.02%)
Feb 01, 2024 5.800 5.960 5.760 5.960 175,451 +0.17(+2.94%)
Jan 31, 2024 5.930 6.060 5.780 5.790 206,038 -0.14(-2.36%)
Jan 30, 2024 6.160 6.160 5.920 5.930 147,149 -0.24(-3.89%)
Jan 29, 2024 6.000 6.200 5.960 6.170 211,843 +0.20(+3.26%)
Jan 26, 2024 5.930 6.090 5.810 5.975 150,220 +0.10(+1.79%)
Jan 25, 2024 5.810 5.910 5.710 5.870 160,859 +0.13(+2.26%)
Jan 24, 2024 5.970 5.970 5.730 5.740 156,843 -0.20(-3.37%)
Jan 23, 2024 5.980 6.170 5.810 5.940 121,015 -0.03(-0.50%)
Jan 22, 2024 5.720 5.980 5.720 5.970 219,525 +0.25(+4.37%)
Jan 19, 2024 5.730 5.730 5.610 5.720 185,217 +0.01(+0.18%)
Jan 18, 2024 5.760 5.760 5.660 5.710 270,558 -0.05(-0.87%)
Jan 17, 2024 5.750 5.771 5.600 5.760 173,008 -0.06(-1.03%)
Jan 16, 2024 5.850 5.918 5.760 5.820 150,704 -0.10(-1.69%)
Jan 12, 2024 6.100 6.225 5.820 5.920 193,275 -0.11(-1.82%)
Jan 11, 2024 5.980 6.030 5.851 6.030 165,101 +0.01(+0.17%)
Jan 10, 2024 6.150 6.180 5.940 6.020 142,177 -0.17(-2.67%)
Jan 09, 2024 6.260 6.340 6.080 6.185 233,023 -0.17(-2.60%)
Jan 08, 2024 5.980 6.350 5.939 6.350 307,793 +0.41(+6.90%)
Jan 05, 2024 6.080 6.080 5.740 5.940 355,827 -0.21(-3.41%)
Jan 04, 2024 6.390 6.500 6.020 6.150 269,334 -0.27(-4.21%)
Jan 03, 2024 6.940 6.950 6.140 6.420 439,083 -0.41(-6.00%)
Jan 02, 2024 6.500 7.150 6.450 6.830 702,019 +0.28(+4.27%)
Dec 29, 2023 5.930 6.680 5.895 6.550 897,280 +0.85(+14.91%)
Dec 28, 2023 5.610 6.480 5.610 5.700 1,356,212 +0.22(+4.01%)
Dec 27, 2023 5.010 5.610 5.010 5.480 618,801 +0.53(+10.71%)
Dec 26, 2023 4.950 5.010 4.910 4.950 142,490 -0.02(-0.40%)
Dec 22, 2023 4.890 5.080 4.830 4.970 219,877 +0.07(+1.43%)
Dec 21, 2023 4.750 4.915 4.750 4.900 141,029 +0.16(+3.27%)
Dec 20, 2023 4.900 5.000 4.720 4.745 215,422 -0.16(-3.16%)
Dec 19, 2023 4.780 4.980 4.780 4.900 212,284 +0.10(+2.08%)
Dec 18, 2023 4.730 4.890 4.640 4.800 220,095 +0.04(+0.73%)
Dec 15, 2023 4.860 4.950 4.710 4.765 475,748 -0.04(-0.94%)
Dec 14, 2023 5.000 5.080 4.760 4.810 234,422 -0.17(-3.41%)
Dec 13, 2023 4.770 4.990 4.670 4.980 215,563 +0.15(+3.11%)
Dec 12, 2023 4.950 4.980 4.770 4.830 181,028 -0.06(-1.23%)
Dec 11, 2023 5.060 5.090 4.810 4.890 164,227 -0.19(-3.74%)
Dec 08, 2023 5.130 5.280 5.040 5.080 137,392 -0.06(-1.17%)
Dec 07, 2023 4.920 5.180 4.880 5.140 149,865 +0.19(+3.84%)
Dec 06, 2023 5.140 5.140 4.910 4.950 168,872 -0.11(-2.17%)
Dec 05, 2023 5.000 5.200 5.000 5.060 199,108 -0.01(-0.20%)
Dec 04, 2023 4.950 5.100 4.850 5.070 213,437 +0.11(+2.22%)
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.