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 )

4.550 -0.100 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
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.