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 )

4.650 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
Apr 01, 2024 5.150 5.490 5.021 5.160 601,285 -0.64(-11.03%)
Mar 28, 2024 5.950 6.350 5.740 5.800 327,658 -0.14(-2.36%)
Mar 27, 2024 5.790 5.970 5.740 5.940 252,048 +0.22(+3.85%)
Mar 26, 2024 5.720 5.840 5.620 5.720 188,092 +0.08(+1.42%)
Mar 25, 2024 5.740 5.870 5.590 5.640 226,483 -0.12(-2.08%)
Mar 22, 2024 5.800 5.990 5.750 5.760 224,976 -0.08(-1.37%)
Mar 21, 2024 6.070 6.110 5.827 5.840 224,537 -0.20(-3.31%)
Mar 20, 2024 5.910 6.100 5.830 6.040 157,288 +0.09(+1.51%)
Mar 19, 2024 5.960 6.020 5.870 5.950 161,343 -0.01(-0.17%)
Mar 18, 2024 6.040 6.060 5.870 5.960 213,005 -0.04(-0.67%)
Mar 15, 2024 6.100 6.345 5.990 6.000 595,235 -0.15(-2.44%)
Mar 14, 2024 6.200 6.240 6.100 6.150 201,439 -0.13(-2.07%)
Mar 13, 2024 6.200 6.410 6.180 6.280 197,493 +0.04(+0.64%)
Mar 12, 2024 6.430 6.480 6.210 6.240 213,475 +0.11(+1.79%)
Mar 11, 2024 6.040 6.180 5.950 6.130 232,293 +0.03(+0.49%)
Mar 08, 2024 6.350 6.400 6.100 6.100 127,548 -0.21(-3.33%)
Mar 07, 2024 6.340 6.430 6.260 6.310 205,815 +0.06(+0.96%)
Mar 06, 2024 5.950 6.390 5.930 6.250 261,448 +0.34(+5.75%)
Mar 05, 2024 6.260 6.330 5.770 5.910 384,644 -0.31(-4.98%)
Mar 04, 2024 6.670 6.680 6.070 6.220 796,958 -0.86(-12.15%)
Mar 01, 2024 6.750 7.100 6.705 7.080 182,306 +0.34(+5.04%)
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.