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:

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

4.560 -0.020 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 4.580 4.600 4.490 4.560 159,093 -0.02(-0.44%)
Apr 23, 2024 4.590 4.676 4.530 4.580 136,190 +0.01(+0.22%)
Apr 22, 2024 4.520 4.630 4.460 4.570 108,484 +0.05(+1.11%)
Apr 19, 2024 4.490 4.630 4.390 4.520 363,830 +0.02(+0.44%)
Apr 18, 2024 4.650 4.650 4.460 4.500 261,849 -0.14(-3.02%)
Apr 17, 2024 4.790 4.810 4.635 4.640 212,114 -0.13(-2.73%)
Apr 16, 2024 4.840 4.890 4.690 4.770 191,409 -0.02(-0.31%)
Apr 15, 2024 4.850 4.930 4.750 4.785 244,569 -0.01(-0.31%)
Apr 12, 2024 4.900 5.000 4.730 4.800 211,667 -0.14(-2.83%)
Apr 11, 2024 4.900 4.960 4.780 4.940 155,190 +0.02(+0.41%)
Apr 10, 2024 4.750 5.070 4.670 4.920 349,765 +0.19(+4.02%)
Apr 09, 2024 4.950 4.950 4.680 4.730 215,550 -0.21(-4.25%)
Apr 08, 2024 4.870 5.010 4.801 4.940 183,761 +0.12(+2.49%)
Apr 05, 2024 4.940 4.975 4.800 4.820 192,243 -0.09(-1.83%)
Apr 04, 2024 5.080 5.140 4.850 4.910 263,605 -0.12(-2.39%)
Apr 03, 2024 5.110 5.170 4.980 5.030 531,170 -0.08(-1.66%)
Apr 02, 2024 5.220 5.340 5.110 5.115 234,778 -0.04(-0.87%)
Apr 01, 2024 5.150 5.490 5.021 5.160 601,285 -0.64(-11.03%)
Mar 28, 2024 5.950 6.350 5.740 5.800 327,658 -0.14(-2.36%)
Mar 27, 2024 5.790 5.970 5.740 5.940 252,048 +0.22(+3.85%)
Mar 26, 2024 5.720 5.840 5.620 5.720 188,092 +0.08(+1.42%)
Mar 25, 2024 5.740 5.870 5.590 5.640 226,483 -0.12(-2.08%)
Mar 22, 2024 5.800 5.990 5.750 5.760 224,976 -0.08(-1.37%)
Mar 21, 2024 6.070 6.110 5.827 5.840 224,537 -0.20(-3.31%)
Mar 20, 2024 5.910 6.100 5.830 6.040 157,288 +0.09(+1.51%)
Mar 19, 2024 5.960 6.020 5.870 5.950 161,343 -0.01(-0.17%)
Mar 18, 2024 6.040 6.060 5.870 5.960 213,005 -0.04(-0.67%)
Mar 15, 2024 6.100 6.345 5.990 6.000 595,235 -0.15(-2.44%)
Mar 14, 2024 6.200 6.240 6.100 6.150 201,439 -0.13(-2.07%)
Mar 13, 2024 6.200 6.410 6.180 6.280 197,493 +0.04(+0.64%)
Mar 12, 2024 6.430 6.480 6.210 6.240 213,475 +0.11(+1.79%)
Mar 11, 2024 6.040 6.180 5.950 6.130 232,293 +0.03(+0.49%)
Mar 08, 2024 6.350 6.400 6.100 6.100 127,548 -0.21(-3.33%)
Mar 07, 2024 6.340 6.430 6.260 6.310 205,815 +0.06(+0.96%)
Mar 06, 2024 5.950 6.390 5.930 6.250 261,448 +0.34(+5.75%)
Mar 05, 2024 6.260 6.330 5.770 5.910 384,644 -0.31(-4.98%)
Mar 04, 2024 6.670 6.680 6.070 6.220 796,958 -0.86(-12.15%)
Mar 01, 2024 6.750 7.100 6.705 7.080 182,306 +0.34(+5.04%)
Feb 29, 2024 6.950 6.950 6.660 6.740 189,055 -0.12(-1.75%)
Feb 28, 2024 6.930 7.040 6.780 6.860 171,772 -0.09(-1.29%)
Feb 27, 2024 6.900 7.070 6.760 6.950 192,057 +0.08(+1.16%)
Feb 26, 2024 6.590 6.970 6.590 6.870 211,700 +0.24(+3.62%)
Feb 23, 2024 6.800 6.880 6.600 6.630 174,915 -0.17(-2.50%)
Feb 22, 2024 6.740 7.070 6.740 6.800 178,395 +0.02(+0.29%)
Feb 21, 2024 6.890 7.030 6.620 6.780 219,220 -0.11(-1.60%)
Feb 20, 2024 6.830 7.280 6.800 6.890 288,889 +0.03(+0.44%)
Feb 16, 2024 6.630 7.100 6.560 6.860 492,169 +0.18(+2.69%)
Feb 15, 2024 6.170 6.690 6.120 6.680 338,840 +0.54(+8.79%)
Feb 14, 2024 5.900 6.220 5.850 6.140 572,200 +0.38(+6.60%)
Feb 13, 2024 5.940 6.040 5.710 5.760 279,025 -0.35(-5.73%)
Feb 12, 2024 6.150 6.240 6.000 6.110 181,918 -0.04(-0.65%)
Feb 09, 2024 5.990 6.190 5.965 6.150 210,108 +0.20(+3.36%)
Feb 08, 2024 5.830 6.130 5.740 5.950 457,779 +0.14(+2.41%)
Feb 07, 2024 5.900 5.925 5.765 5.810 124,507 -0.10(-1.61%)
Feb 06, 2024 5.750 6.000 5.735 5.905 114,181 +0.14(+2.34%)
Feb 05, 2024 5.650 5.820 5.630 5.770 145,712 -0.01(-0.17%)
Feb 02, 2024 5.900 5.920 5.670 5.780 218,992 -0.18(-3.02%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.