Skip to main content

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

4.660 +0.040 (+0.87%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.