Zevra Therapeutics, Inc. - Common Stock (NQ: ZVRA )

5.850 -0.260 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.200 6.200 5.750 5.850 574,983 -0.26(-4.26%)
Jul 11, 2024 5.820 6.230 5.640 6.110 597,945 +0.49(+8.72%)
Jul 10, 2024 5.520 6.180 5.500 5.620 1,235,103 +0.15(+2.65%)
Jul 09, 2024 4.560 5.525 4.475 5.475 906,419 +0.98(+21.94%)
Jul 08, 2024 4.280 4.510 4.270 4.490 238,011 +0.23(+5.40%)
Jul 05, 2024 4.330 4.395 4.200 4.260 224,491 -0.04(-1.05%)
Jul 03, 2024 4.400 4.400 4.300 4.305 83,884 -0.06(-1.26%)
Jul 02, 2024 4.520 4.655 4.320 4.360 230,742 -0.15(-3.33%)
Jul 01, 2024 4.880 5.050 4.490 4.510 538,608 -0.39(-7.96%)
Jun 28, 2024 4.850 4.940 4.741 4.900 1,497,556 +0.09(+1.87%)
Jun 27, 2024 4.670 4.860 4.590 4.810 158,484 +0.16(+3.44%)
Jun 26, 2024 4.610 4.700 4.550 4.650 213,912 +0.06(+1.31%)
Jun 25, 2024 4.510 4.660 4.500 4.590 175,263 +0.09(+2.00%)
Jun 24, 2024 4.360 4.530 4.340 4.500 154,381 +0.14(+3.21%)
Jun 21, 2024 4.390 4.390 4.290 4.360 259,726 +0.00(+0.00%)
Jun 20, 2024 4.450 4.450 4.320 4.360 218,273 -0.09(-2.02%)
Jun 18, 2024 4.570 4.630 4.450 4.450 236,854 -0.10(-2.20%)
Jun 17, 2024 4.650 4.700 4.535 4.550 158,213 -0.10(-2.15%)
Jun 14, 2024 4.860 4.900 4.640 4.650 120,743 -0.26(-5.30%)
Jun 13, 2024 4.960 5.000 4.875 4.910 95,853 -0.07(-1.41%)
Jun 12, 2024 4.980 5.180 4.900 4.980 230,752 +0.14(+2.89%)
Jun 11, 2024 4.640 4.940 4.590 4.840 228,584 +0.20(+4.31%)
Jun 10, 2024 4.610 4.695 4.550 4.640 100,832 -0.01(-0.22%)
Jun 07, 2024 4.670 4.730 4.620 4.650 159,343 -0.07(-1.48%)
Jun 06, 2024 4.800 4.835 4.680 4.720 112,729 -0.10(-2.07%)
Jun 05, 2024 4.710 4.860 4.673 4.820 128,249 +0.12(+2.55%)
Jun 04, 2024 4.910 4.915 4.680 4.700 152,911 -0.18(-3.69%)
Jun 03, 2024 4.650 5.200 4.650 4.880 316,617 +0.23(+4.95%)
May 31, 2024 4.720 4.940 4.590 4.650 255,709 -0.02(-0.43%)
May 30, 2024 4.640 4.700 4.600 4.670 106,930 +0.08(+1.63%)
May 29, 2024 4.530 4.610 4.480 4.595 271,570 +0.04(+0.77%)
May 28, 2024 4.670 4.710 4.490 4.560 199,380 -0.10(-2.15%)
May 24, 2024 4.590 4.670 4.550 4.660 164,760 +0.17(+3.79%)
May 23, 2024 4.640 4.640 4.470 4.490 200,199 -0.14(-3.02%)
May 22, 2024 4.650 4.675 4.590 4.630 113,914 +0.01(+0.22%)
May 21, 2024 4.700 4.880 4.590 4.620 146,243 -0.07(-1.49%)
May 20, 2024 4.730 4.810 4.680 4.690 136,974 -0.04(-0.85%)
May 17, 2024 4.750 4.840 4.670 4.730 143,551 -0.03(-0.63%)
May 16, 2024 4.860 4.900 4.745 4.760 175,607 -0.06(-1.24%)
May 15, 2024 4.900 4.970 4.810 4.820 157,679 +0.02(+0.42%)
May 14, 2024 4.940 5.000 4.760 4.800 191,945 -0.09(-1.84%)
May 13, 2024 4.840 5.050 4.740 4.890 355,318 +0.07(+1.45%)
May 10, 2024 4.950 5.050 4.770 4.820 250,744 -0.21(-4.17%)
May 09, 2024 5.190 5.260 5.030 5.030 190,174 -0.13(-2.52%)
May 08, 2024 4.850 5.250 4.800 5.160 229,449 -0.01(-0.29%)
May 07, 2024 5.160 5.300 5.090 5.175 305,903 +0.02(+0.39%)
May 06, 2024 4.870 5.180 4.870 5.155 309,892 +0.35(+7.17%)
May 03, 2024 4.830 4.970 4.790 4.810 169,547 +0.06(+1.26%)
May 02, 2024 4.660 4.780 4.614 4.750 135,611 +0.15(+3.26%)
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.