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 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.