Skip to main content

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

4.910 -0.070 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.620 4.770 4.580 4.600 174,405 +0.02(+0.44%)
Apr 30, 2024 4.550 4.635 4.501 4.580 116,742 +0.03(+0.66%)
Apr 29, 2024 4.560 4.640 4.520 4.550 106,922 +0.03(+0.66%)
Apr 26, 2024 4.520 4.600 4.480 4.520 157,431 +0.00(+0.00%)
Apr 25, 2024 4.510 4.555 4.480 4.520 127,400 -0.04(-0.88%)
Apr 24, 2024 4.580 4.600 4.490 4.560 159,093 -0.02(-0.44%)
Apr 23, 2024 4.590 4.676 4.530 4.580 136,190 +0.01(+0.22%)
Apr 22, 2024 4.520 4.630 4.460 4.570 108,484 +0.05(+1.11%)
Apr 19, 2024 4.490 4.630 4.390 4.520 363,830 +0.02(+0.44%)
Apr 18, 2024 4.650 4.650 4.460 4.500 261,849 -0.14(-3.02%)
Apr 17, 2024 4.790 4.810 4.635 4.640 212,114 -0.13(-2.73%)
Apr 16, 2024 4.840 4.890 4.690 4.770 191,409 -0.02(-0.31%)
Apr 15, 2024 4.850 4.930 4.750 4.785 244,569 -0.01(-0.31%)
Apr 12, 2024 4.900 5.000 4.730 4.800 211,667 -0.14(-2.83%)
Apr 11, 2024 4.900 4.960 4.780 4.940 155,190 +0.02(+0.41%)
Apr 10, 2024 4.750 5.070 4.670 4.920 349,765 +0.19(+4.02%)
Apr 09, 2024 4.950 4.950 4.680 4.730 215,550 -0.21(-4.25%)
Apr 08, 2024 4.870 5.010 4.801 4.940 183,761 +0.12(+2.49%)
Apr 05, 2024 4.940 4.975 4.800 4.820 192,243 -0.09(-1.83%)
Apr 04, 2024 5.080 5.140 4.850 4.910 263,605 -0.12(-2.39%)
Apr 03, 2024 5.110 5.170 4.980 5.030 531,170 -0.08(-1.66%)
Apr 02, 2024 5.220 5.340 5.110 5.115 234,778 -0.04(-0.87%)
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.