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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	8.880	9.030	8.670	8.810	515,395	+0.00(+0.00%)
Nov 06, 2024	8.700	8.910	8.600	8.810	622,267	+0.20(+2.32%)
Nov 05, 2024	8.540	8.650	8.260	8.610	426,215	+0.06(+0.70%)
Nov 04, 2024	8.320	8.670	8.220	8.550	636,716	+0.15(+1.79%)
Nov 01, 2024	8.170	8.660	8.170	8.400	548,041	+0.25(+3.07%)
Oct 31, 2024	8.380	8.530	8.140	8.150	722,767	-0.28(-3.32%)
Oct 30, 2024	8.170	8.580	8.110	8.430	666,859	+0.17(+2.06%)
Oct 29, 2024	8.100	8.280	7.970	8.260	397,016	+0.21(+2.61%)
Oct 28, 2024	7.780	8.150	7.710	8.050	582,545	+0.30(+3.87%)
Oct 25, 2024	7.920	8.020	7.670	7.750	351,685	-0.15(-1.90%)
Oct 24, 2024	7.990	8.090	7.850	7.900	390,996	-0.11(-1.37%)
Oct 23, 2024	8.300	8.340	7.930	8.010	643,871	-0.33(-3.96%)
Oct 22, 2024	8.490	8.620	8.295	8.340	319,816	-0.20(-2.34%)
Oct 21, 2024	8.480	8.660	8.350	8.540	307,132	+0.05(+0.59%)
Oct 18, 2024	8.510	8.690	8.380	8.490	383,386	-0.04(-0.47%)
Oct 17, 2024	8.550	8.680	8.410	8.530	367,670	+0.07(+0.83%)
Oct 16, 2024	8.440	8.580	8.280	8.460	445,371	+0.08(+0.95%)
Oct 15, 2024	8.070	8.490	7.730	8.380	712,492	+0.30(+3.71%)
Oct 14, 2024	8.090	8.250	7.930	8.080	866,357	-0.08(-0.98%)
Oct 11, 2024	7.920	8.180	7.790	8.160	510,656	+0.24(+3.03%)
Oct 10, 2024	8.310	8.400	7.820	7.920	1,390,237	-0.55(-6.49%)
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	718,690	+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%)

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.