Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Zevra Therapeutics, Inc. - Common Stock (NQ: ZVRA ) 7.615 +0.225 (+3.04%) Streaming Delayed Price Updated: 3:26 PM EDT, Aug 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 6.300 556,132 -0.19(-2.93%) Jul 31, 2024 5.950 7.200 5.950 6.490 4,558,244 +0.99(+18.00%) Jul 30, 2024 5.870 6.009 5.450 5.500 920,182 -0.34(-5.82%) Jul 29, 2024 6.290 6.330 5.780 5.840 569,481 -0.38(-6.11%) Jul 26, 2024 6.310 6.420 6.100 6.220 609,088 -0.01(-0.16%) Jul 25, 2024 6.250 6.420 6.110 6.230 432,078 -0.01(-0.16%) Jul 24, 2024 6.170 6.390 6.040 6.240 334,563 -0.03(-0.48%) Jul 23, 2024 6.300 6.440 6.190 6.270 367,638 -0.07(-1.10%) Jul 22, 2024 6.040 6.350 5.859 6.340 339,052 +0.29(+4.79%) Jul 19, 2024 6.420 6.450 6.010 6.050 548,914 -0.32(-5.02%) Jul 18, 2024 6.710 6.710 6.295 6.370 401,372 -0.22(-3.34%) Jul 17, 2024 6.660 6.950 6.415 6.590 494,262 +0.05(+0.76%) Jul 16, 2024 6.620 6.860 6.350 6.540 744,579 +0.31(+4.98%) Jul 15, 2024 5.850 6.250 5.640 6.230 536,155 +0.38(+6.50%) 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 1,235,133 +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%) 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.