Skip to main content

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

8.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 8.420 8.680 8.090 8.470 1,429,221 +0.10(+1.19%)
Oct 08, 2024 7.750 8.580 7.680 8.370 2,123,699 +0.58(+7.45%)
Oct 07, 2024 7.330 7.900 7.320 7.790 1,455,370 +0.59(+8.19%)
Oct 04, 2024 7.290 7.410 7.070 7.200 718,964 +0.02(+0.28%)
Oct 03, 2024 7.050 7.215 6.900 7.180 448,657 +0.06(+0.84%)
Oct 02, 2024 6.810 7.410 6.777 7.120 819,309 +0.27(+3.94%)
Oct 01, 2024 6.880 6.950 6.610 6.850 869,351 -0.09(-1.30%)
Sep 30, 2024 6.870 7.180 6.850 6.940 867,736 +0.02(+0.29%)
Sep 27, 2024 7.310 7.370 6.610 6.920 1,660,952 -0.39(-5.34%)
Sep 26, 2024 7.580 7.710 7.260 7.310 907,463 -0.24(-3.11%)
Sep 25, 2024 7.900 7.930 7.440 7.545 2,365,538 -0.72(-8.77%)
Sep 24, 2024 8.020 8.470 7.815 8.270 2,472,480 +0.69(+9.10%)
Sep 23, 2024 8.150 8.215 7.240 7.580 2,397,737 -0.48(-5.96%)
Sep 20, 2024 8.070 8.950 7.520 8.060 5,163,105 +0.04(+0.50%)
Sep 19, 2024 8.120 8.240 7.880 8.020 871,180 +0.19(+2.43%)
Sep 18, 2024 7.500 8.110 7.500 7.830 1,004,657 +0.30(+3.98%)
Sep 17, 2024 7.800 8.000 7.420 7.530 917,303 -0.25(-3.21%)
Sep 16, 2024 8.000 8.180 7.770 7.780 522,686 -0.07(-0.89%)
Sep 13, 2024 7.600 8.120 7.590 7.850 776,486 +0.26(+3.43%)
Sep 12, 2024 7.400 7.840 7.350 7.590 630,096 +0.20(+2.71%)
Sep 11, 2024 7.220 7.420 7.120 7.390 495,088 +0.17(+2.35%)
Sep 10, 2024 7.230 7.420 7.130 7.220 356,959 -0.01(-0.14%)
Sep 09, 2024 7.320 7.600 7.160 7.230 655,112 -0.09(-1.23%)
Sep 06, 2024 7.310 7.390 7.070 7.320 817,465 +0.09(+1.24%)
Sep 05, 2024 7.210 7.340 7.050 7.230 522,625 +0.04(+0.56%)
Sep 04, 2024 7.270 7.640 7.161 7.190 664,680 -0.11(-1.51%)
Sep 03, 2024 7.650 7.840 7.130 7.300 655,563 -0.35(-4.58%)
Aug 30, 2024 7.430 7.695 7.290 7.650 436,179 +0.26(+3.52%)
Aug 29, 2024 7.320 7.690 7.240 7.390 490,291 +0.13(+1.79%)
Aug 28, 2024 7.200 7.450 7.100 7.260 528,073 +0.05(+0.69%)
Aug 27, 2024 7.070 7.300 7.000 7.210 263,342 +0.14(+1.98%)
Aug 26, 2024 7.210 7.330 7.040 7.070 301,488 -0.11(-1.53%)
Aug 23, 2024 7.310 7.390 7.110 7.180 421,462 -0.08(-1.10%)
Aug 22, 2024 7.560 7.640 7.230 7.260 359,944 -0.27(-3.59%)
Aug 21, 2024 7.600 7.620 7.310 7.530 564,142 -0.06(-0.79%)
Aug 20, 2024 6.910 7.690 6.910 7.590 896,159 +0.51(+7.20%)
Aug 19, 2024 7.340 7.380 6.630 7.080 1,309,317 -0.29(-3.93%)
Aug 16, 2024 7.120 7.485 7.101 7.370 794,003 +0.24(+3.37%)
Aug 15, 2024 7.090 7.180 6.880 7.130 712,711 +0.14(+2.00%)
Aug 14, 2024 6.710 7.320 6.710 6.990 1,080,471 +0.21(+3.10%)
Aug 13, 2024 6.580 6.950 6.580 6.780 923,234 -0.03(-0.44%)
Aug 12, 2024 6.750 6.820 6.510 6.810 725,591 +0.20(+3.03%)
Aug 09, 2024 6.950 7.150 6.500 6.610 3,367,705 -0.78(-10.55%)
Aug 08, 2024 7.390 7.460 7.070 7.390 695,305 +0.15(+2.07%)
Aug 07, 2024 7.840 7.890 7.020 7.240 994,921 -0.64(-8.12%)
Aug 06, 2024 8.060 8.240 7.700 7.880 1,444,779 +0.00(+0.00%)
Aug 05, 2024 7.500 8.440 7.350 7.880 8,585,456 +1.58(+25.08%)
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.