Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.650 -0.070 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2023 4.720 4.995 4.700 4.960 206,041 +0.20(+4.20%)
Nov 30, 2023 4.870 4.970 4.730 4.760 173,602 -0.11(-2.26%)
Nov 29, 2023 4.780 4.950 4.760 4.870 129,862 +0.10(+2.10%)
Nov 28, 2023 4.910 4.920 4.735 4.770 257,774 -0.13(-2.65%)
Nov 27, 2023 4.780 4.940 4.730 4.900 247,797 +0.12(+2.51%)
Nov 24, 2023 4.400 4.780 4.400 4.780 116,856 +0.34(+7.66%)
Nov 22, 2023 4.400 4.600 4.400 4.440 204,299 -0.07(-1.55%)
Nov 21, 2023 4.480 4.600 4.440 4.510 211,953 +0.03(+0.67%)
Nov 20, 2023 4.400 4.500 4.300 4.480 255,434 +0.14(+3.23%)
Nov 17, 2023 4.330 4.430 4.230 4.340 183,913 +0.06(+1.40%)
Nov 16, 2023 4.280 4.400 4.180 4.280 188,643 +0.05(+1.18%)
Nov 15, 2023 4.460 4.670 4.220 4.230 279,481 -0.13(-2.98%)
Nov 14, 2023 4.300 4.370 4.110 4.360 246,470 +0.22(+5.31%)
Nov 13, 2023 4.110 4.200 3.890 4.140 228,221 -0.01(-0.24%)
Nov 10, 2023 4.210 4.220 3.910 4.150 514,028 -0.05(-1.19%)
Nov 09, 2023 4.440 4.500 4.130 4.200 224,589 -0.24(-5.41%)
Nov 08, 2023 4.510 4.579 4.330 4.440 137,996 +0.04(+0.91%)
Nov 07, 2023 4.300 4.595 4.300 4.400 177,849 -0.16(-3.51%)
Nov 06, 2023 4.630 4.710 4.510 4.560 90,496 -0.07(-1.51%)
Nov 03, 2023 4.500 4.690 4.490 4.630 190,117 +0.22(+4.99%)
Nov 02, 2023 4.510 4.590 4.353 4.410 74,408 -0.04(-0.90%)
Nov 01, 2023 4.460 4.600 4.420 4.450 127,093 -0.03(-0.67%)
Oct 31, 2023 4.300 4.605 4.300 4.480 125,052 +0.15(+3.46%)
Oct 30, 2023 4.370 4.400 4.231 4.330 83,189 -0.01(-0.23%)
Oct 27, 2023 4.500 4.560 4.300 4.340 121,022 -0.16(-3.56%)
Oct 26, 2023 4.390 4.595 4.390 4.500 134,636 +0.11(+2.51%)
Oct 25, 2023 4.350 4.470 4.310 4.390 91,143 +0.02(+0.46%)
Oct 24, 2023 4.280 4.480 4.280 4.370 77,356 +0.08(+1.86%)
Oct 23, 2023 4.260 4.440 4.180 4.290 101,550 +0.08(+1.90%)
Oct 20, 2023 4.380 4.410 4.170 4.210 163,453 -0.16(-3.66%)
Oct 19, 2023 4.390 4.510 4.280 4.370 93,708 +0.00(+0.00%)
Oct 18, 2023 4.480 4.520 4.340 4.370 132,075 -0.16(-3.53%)
Oct 17, 2023 4.440 4.650 4.380 4.530 160,929 +0.07(+1.57%)
Oct 16, 2023 4.480 4.530 4.370 4.460 158,045 -0.01(-0.22%)
Oct 13, 2023 4.570 4.590 4.440 4.470 155,822 -0.09(-1.97%)
Oct 12, 2023 4.770 4.840 4.520 4.560 114,506 -0.21(-4.40%)
Oct 11, 2023 4.720 4.826 4.630 4.770 79,192 +0.02(+0.42%)
Oct 10, 2023 4.650 4.790 4.650 4.750 79,149 +0.13(+2.81%)
Oct 09, 2023 4.630 4.690 4.588 4.620 76,620 -0.08(-1.70%)
Oct 06, 2023 4.590 4.710 4.560 4.700 99,375 +0.11(+2.40%)
Oct 05, 2023 4.590 4.717 4.570 4.590 144,339 +0.00(+0.00%)
Oct 04, 2023 4.610 4.695 4.570 4.590 131,552 -0.01(-0.22%)
Oct 03, 2023 4.680 4.720 4.560 4.600 220,484 -0.12(-2.54%)
Oct 02, 2023 4.820 4.860 4.650 4.720 166,493 -0.10(-2.07%)
Sep 29, 2023 4.970 4.990 4.790 4.820 73,838 -0.13(-2.72%)
Sep 28, 2023 4.920 4.990 4.740 4.955 158,423 +0.04(+0.71%)
Sep 27, 2023 4.980 5.090 4.860 4.920 106,480 -0.02(-0.40%)
Sep 26, 2023 4.760 4.970 4.760 4.940 219,776 +0.15(+3.13%)
Sep 25, 2023 4.820 4.860 4.740 4.790 143,069 -0.07(-1.44%)
Sep 22, 2023 5.030 5.030 4.850 4.860 98,148 -0.13(-2.61%)
Sep 21, 2023 4.900 5.020 4.861 4.990 124,212 +0.05(+1.01%)
Sep 20, 2023 5.110 5.170 4.920 4.940 141,135 -0.15(-2.95%)
Sep 19, 2023 5.080 5.160 4.990 5.090 123,123 +0.00(+0.00%)
Sep 18, 2023 5.160 5.170 4.950 5.090 177,782 -0.04(-0.78%)
Sep 15, 2023 5.110 5.164 5.080 5.130 223,186 +0.01(+0.20%)
Sep 14, 2023 5.060 5.210 5.030 5.120 156,563 +0.06(+1.19%)
Sep 13, 2023 5.390 5.440 4.960 5.060 227,133 -0.33(-6.21%)
Sep 12, 2023 5.420 5.420 5.260 5.395 78,137 -0.03(-0.46%)
Sep 11, 2023 5.280 5.540 5.240 5.420 185,846 +0.16(+3.04%)
Sep 08, 2023 5.290 5.330 5.140 5.260 76,069 -0.01(-0.19%)
Sep 07, 2023 5.100 5.370 4.920 5.270 251,527 +0.29(+5.82%)
Sep 06, 2023 5.030 5.090 4.750 4.980 242,763 -0.05(-0.99%)
Sep 05, 2023 5.380 5.399 4.870 5.030 237,503 -0.35(-6.51%)
Sep 01, 2023 5.110 5.410 5.110 5.380 150,494 +0.31(+6.11%)
Aug 31, 2023 5.300 5.300 4.830 5.070 326,580 -0.23(-4.34%)
Aug 30, 2023 5.350 5.370 5.170 5.300 96,403 -0.01(-0.19%)
Aug 29, 2023 5.090 5.320 5.046 5.310 148,819 +0.20(+3.91%)
Aug 28, 2023 5.010 5.145 4.930 5.110 143,190 +0.14(+2.82%)
Aug 25, 2023 4.950 5.010 4.810 4.970 117,066 +0.05(+1.02%)
Aug 24, 2023 5.010 5.010 4.850 4.920 119,023 -0.11(-2.19%)
Aug 23, 2023 5.110 5.140 5.020 5.030 56,849 -0.07(-1.37%)
Aug 22, 2023 5.080 5.150 4.970 5.100 53,132 +0.04(+0.79%)
Aug 21, 2023 5.000 5.095 4.920 5.060 108,222 +0.08(+1.61%)
Aug 18, 2023 4.910 5.010 4.910 4.980 130,421 +0.04(+0.81%)
Aug 17, 2023 5.180 5.180 4.930 4.940 146,490 -0.25(-4.82%)
Aug 16, 2023 5.200 5.400 5.060 5.190 90,904 -0.04(-0.76%)
Aug 15, 2023 5.470 5.500 5.190 5.230 155,479 -0.17(-3.15%)
Aug 14, 2023 5.250 5.490 5.000 5.400 170,205 +0.20(+3.85%)
Aug 11, 2023 4.990 5.300 4.940 5.200 241,631 +0.21(+4.21%)
Aug 10, 2023 4.950 5.090 4.950 4.990 75,095 +0.04(+0.81%)
Aug 09, 2023 5.190 5.240 4.890 4.950 117,771 -0.25(-4.81%)
Aug 08, 2023 4.870 5.250 4.793 5.200 257,151 +0.34(+7.00%)
Aug 07, 2023 4.790 4.940 4.745 4.860 127,461 +0.04(+0.83%)
Aug 04, 2023 4.840 4.960 4.808 4.820 56,818 -0.02(-0.41%)
Aug 03, 2023 4.780 4.910 4.750 4.840 50,854 +0.03(+0.62%)
Aug 02, 2023 4.850 4.870 4.730 4.810 113,272 -0.09(-1.84%)
Aug 01, 2023 4.860 4.950 4.820 4.900 100,901 +0.02(+0.41%)
Jul 31, 2023 4.830 4.940 4.830 4.880 65,692 +0.05(+1.04%)
Jul 28, 2023 4.750 4.880 4.660 4.830 138,299 +0.19(+4.09%)
Jul 27, 2023 4.730 4.750 4.590 4.640 163,861 -0.07(-1.49%)
Jul 26, 2023 4.750 4.830 4.690 4.710 93,646 -0.06(-1.26%)
Jul 25, 2023 4.750 4.800 4.680 4.770 81,732 +0.00(+0.00%)
Jul 24, 2023 4.890 4.890 4.720 4.770 143,782 -0.11(-2.25%)
Jul 21, 2023 4.850 4.930 4.832 4.880 142,954 +0.07(+1.46%)
Jul 20, 2023 4.950 5.020 4.755 4.810 173,144 -0.13(-2.63%)
Jul 19, 2023 4.900 5.000 4.900 4.940 81,161 +0.06(+1.23%)
Jul 18, 2023 4.860 5.000 4.815 4.880 104,224 -0.02(-0.41%)
Jul 17, 2023 4.760 4.950 4.750 4.900 149,803 +0.15(+3.16%)
Jul 14, 2023 4.840 4.910 4.730 4.750 115,887 -0.09(-1.86%)
Jul 13, 2023 4.780 4.930 4.780 4.840 160,658 +0.06(+1.26%)
Jul 12, 2023 4.900 4.900 4.740 4.780 134,489 -0.05(-1.04%)
Jul 11, 2023 4.980 4.980 4.780 4.830 236,494 -0.16(-3.21%)
Jul 10, 2023 4.850 5.130 4.850 4.990 251,372 +0.12(+2.46%)
Jul 07, 2023 4.750 4.920 4.750 4.870 156,248 +0.13(+2.74%)
Jul 06, 2023 4.960 4.960 4.695 4.740 309,058 -0.29(-5.77%)
Jul 05, 2023 5.020 5.070 4.980 5.030 94,933 -0.05(-0.98%)
Jul 03, 2023 5.090 5.180 5.010 5.080 56,949 -0.02(-0.39%)
Jun 30, 2023 5.000 5.130 4.910 5.100 175,799 +0.12(+2.41%)
Jun 29, 2023 5.120 5.188 4.900 4.980 201,199 -0.16(-3.11%)
Jun 28, 2023 4.940 5.170 4.940 5.140 150,473 +0.16(+3.21%)
Jun 27, 2023 5.020 5.060 4.860 4.980 245,547 +0.01(+0.20%)
Jun 26, 2023 5.520 5.520 4.790 4.970 464,460 -0.56(-10.13%)
Jun 23, 2023 5.910 6.080 5.470 5.530 4,911,015 -0.49(-8.14%)
Jun 22, 2023 6.070 6.230 5.898 6.020 286,332 -0.06(-0.99%)
Jun 21, 2023 6.150 6.220 5.680 6.080 446,339 -0.13(-2.09%)
Jun 20, 2023 5.900 6.260 5.760 6.210 309,976 +0.40(+6.88%)
Jun 16, 2023 5.880 6.010 5.720 5.810 253,672 -0.08(-1.36%)
Jun 15, 2023 5.790 5.900 5.680 5.890 165,738 +0.09(+1.55%)
Jun 14, 2023 5.880 6.050 5.760 5.800 187,900 -0.02(-0.34%)
Jun 13, 2023 5.570 6.000 5.570 5.820 265,868 +0.25(+4.49%)
Jun 12, 2023 5.530 5.730 5.530 5.570 127,661 +0.05(+0.91%)
Jun 09, 2023 5.520 5.615 5.450 5.520 122,754 -0.01(-0.18%)
Jun 08, 2023 5.410 5.720 5.410 5.530 239,547 +0.12(+2.22%)
Jun 07, 2023 5.350 5.580 5.312 5.410 189,694 -0.02(-0.37%)
Jun 06, 2023 5.250 5.570 5.080 5.430 185,671 +0.18(+3.43%)
Jun 05, 2023 5.000 5.330 4.960 5.250 177,466 +0.21(+4.17%)
Jun 02, 2023 5.170 5.279 4.960 5.040 198,601 -0.08(-1.56%)
Jun 01, 2023 5.070 5.180 5.000 5.120 132,810 +0.08(+1.59%)
May 31, 2023 5.010 5.150 4.950 5.040 173,281 -0.02(-0.40%)
May 30, 2023 5.040 5.250 5.000 5.060 178,836 +0.02(+0.40%)
May 26, 2023 4.980 5.150 4.860 5.040 180,686 +0.05(+1.00%)
May 25, 2023 5.830 5.880 4.870 4.990 682,188 -0.85(-14.55%)
May 24, 2023 5.630 5.850 5.560 5.840 124,775 +0.17(+3.00%)
May 23, 2023 5.620 5.960 5.620 5.670 256,635 +0.03(+0.53%)
May 22, 2023 5.510 5.720 5.460 5.640 218,436 +0.24(+4.44%)
May 19, 2023 5.120 5.497 5.080 5.400 323,096 +0.35(+6.93%)
May 18, 2023 4.880 5.148 4.847 5.050 246,702 +0.16(+3.27%)
May 17, 2023 4.610 5.050 4.610 4.890 314,633 +0.22(+4.71%)
May 16, 2023 4.300 4.900 4.220 4.670 328,469 +0.31(+7.11%)
May 15, 2023 4.250 4.420 4.230 4.360 251,100 +0.13(+3.07%)
May 12, 2023 4.270 4.331 4.220 4.230 149,600 -0.03(-0.70%)
May 11, 2023 4.330 4.405 4.250 4.260 167,926 -0.11(-2.52%)
May 10, 2023 4.500 4.520 4.340 4.370 200,442 -0.06(-1.35%)
May 09, 2023 4.860 4.880 4.410 4.430 351,484 -0.49(-9.96%)
May 08, 2023 4.800 5.020 4.790 4.920 349,018 +0.01(+0.20%)
May 05, 2023 4.930 5.020 4.820 4.910 179,736 +0.03(+0.61%)
May 04, 2023 4.910 4.990 4.850 4.880 162,666 -0.09(-1.81%)
May 03, 2023 5.100 5.140 4.850 4.970 289,386 +0.03(+0.61%)
May 02, 2023 5.270 5.330 4.900 4.940 373,892 -0.33(-6.26%)
May 01, 2023 5.380 5.550 5.270 5.270 174,397 -0.13(-2.41%)
Apr 28, 2023 5.210 5.602 5.090 5.400 350,304 +0.19(+3.65%)
Apr 27, 2023 5.220 5.400 5.170 5.210 433,417 +0.03(+0.58%)
Apr 26, 2023 5.550 5.730 5.155 5.180 589,171 -0.41(-7.33%)
Apr 25, 2023 5.690 5.970 5.490 5.590 159,973 -0.15(-2.61%)
Apr 24, 2023 5.830 5.915 5.630 5.740 122,588 -0.12(-2.05%)
Apr 21, 2023 5.810 6.020 5.700 5.860 199,105 +0.03(+0.51%)
Apr 20, 2023 6.050 6.100 5.740 5.830 197,260 -0.23(-3.80%)
Apr 19, 2023 6.080 6.180 5.948 6.060 134,279 -0.08(-1.30%)
Apr 18, 2023 6.190 6.234 5.820 6.140 168,931 -0.09(-1.44%)
Apr 17, 2023 6.290 6.380 6.180 6.230 111,584 -0.05(-0.80%)
Apr 14, 2023 6.260 6.330 6.120 6.280 146,849 -0.01(-0.16%)
Apr 13, 2023 6.100 6.440 6.100 6.290 268,420 +0.22(+3.62%)
Apr 12, 2023 6.150 6.160 5.990 6.070 116,743 -0.04(-0.65%)
Apr 11, 2023 6.060 6.200 5.880 6.110 209,782 +0.07(+1.16%)
Apr 10, 2023 5.550 6.090 5.540 6.040 324,923 +0.43(+7.66%)
Apr 06, 2023 5.480 5.680 5.470 5.610 147,535 +0.14(+2.56%)
Apr 05, 2023 5.440 5.650 5.370 5.470 241,771 +0.02(+0.37%)
Apr 04, 2023 5.580 5.640 5.350 5.450 250,494 -0.10(-1.80%)
Apr 03, 2023 5.470 5.640 5.400 5.550 153,816 +0.05(+0.91%)
Mar 31, 2023 5.380 5.640 5.360 5.500 194,350 +0.01(+0.27%)
Mar 30, 2023 5.500 5.710 5.400 5.485 279,775 -0.08(-1.53%)
Mar 29, 2023 5.440 5.680 5.390 5.570 317,673 +0.16(+2.96%)
Mar 28, 2023 5.430 5.560 5.350 5.410 208,882 -0.03(-0.55%)
Mar 27, 2023 5.420 5.600 5.400 5.440 231,391 -0.03(-0.55%)
Mar 24, 2023 5.260 5.530 5.150 5.470 170,742 +0.06(+1.20%)
Mar 23, 2023 5.480 5.722 5.260 5.405 334,329 -0.00(-0.09%)
Mar 22, 2023 5.380 5.600 5.285 5.410 475,626 +0.04(+0.84%)
Mar 21, 2023 4.880 5.420 4.880 5.365 338,478 +0.42(+8.38%)
Mar 20, 2023 4.790 4.950 4.650 4.950 227,501 +0.15(+3.13%)
Mar 17, 2023 4.780 5.015 4.700 4.800 264,745 +0.09(+1.91%)
Mar 16, 2023 4.570 4.765 4.520 4.710 171,668 +0.16(+3.52%)
Mar 15, 2023 4.680 4.765 4.500 4.550 183,284 -0.24(-5.01%)
Mar 14, 2023 4.310 4.840 4.310 4.790 295,749 +0.35(+7.88%)
Mar 13, 2023 4.080 4.610 4.050 4.440 267,396 +0.31(+7.51%)
Mar 10, 2023 4.300 4.360 4.060 4.130 333,552 -0.12(-2.82%)
Mar 09, 2023 4.200 4.280 4.081 4.250 335,677 +0.12(+2.91%)
Mar 08, 2023 4.260 4.410 4.100 4.130 369,143 -0.18(-4.18%)
Mar 07, 2023 5.100 5.110 4.210 4.310 1,377,516 -1.04(-19.44%)
Mar 06, 2023 5.400 5.440 5.210 5.350 185,322 -0.04(-0.74%)
Mar 03, 2023 5.350 5.450 5.320 5.390 83,726 +0.06(+1.13%)
Mar 02, 2023 5.450 5.652 5.250 5.330 126,502 -0.13(-2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.