Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Zevra Therapeutics, Inc. - Common Stock (ZVRA)

8.6500
+0.0600 (0.70%)
NASDAQ · Last Trade: Feb 19th, 12:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zevra Therapeutics, Inc. - Common Stock (ZVRA)

DateOpenHighLowCloseVolumeAdjusted Close
2/18/20268.608.738.528.65536,3348.65
2/17/20268.508.798.468.59422,9598.59
2/13/20268.468.708.458.50505,5018.50
2/12/20268.478.518.298.40739,3698.40
2/11/20268.628.648.258.48775,0008.48
2/10/20268.578.738.468.61652,5138.61
2/09/20268.558.708.378.57523,9028.57
2/06/20268.538.748.488.60604,3408.60
2/05/20268.879.198.328.36770,2968.36
2/04/20269.209.258.808.94884,5758.94
2/03/20269.279.628.919.16956,7319.16
2/02/20268.949.548.879.361,074,1489.36
1/30/20268.799.048.569.00716,4619.00
1/29/20268.648.968.518.86733,5258.86
1/28/20268.938.998.598.631,524,3098.63
1/27/20268.989.108.908.93635,4198.93
1/26/20268.939.208.759.02847,3169.02
1/23/20269.179.608.958.971,448,9608.97
1/22/20269.059.568.979.081,339,3699.08
1/21/20269.019.158.719.03957,1099.03
1/20/20268.829.158.669.02859,6569.02
1/16/20269.029.078.708.93747,0978.93
1/15/20269.149.228.809.021,887,7779.02
1/14/20268.929.248.749.171,091,4459.17
1/13/20268.378.958.378.921,957,8018.92
1/12/20268.578.618.088.381,001,9088.38
1/09/20268.708.868.478.49771,9648.49
1/08/20268.438.638.358.63738,4008.63
1/07/20268.328.708.318.48892,0288.48
1/06/20268.348.498.258.31802,8548.31
1/05/20268.328.508.218.34847,9538.34
1/02/20269.009.028.298.34941,2438.34
12/31/20258.819.028.778.961,344,0148.96
12/30/20258.828.938.598.81944,6618.81
12/29/20258.799.018.678.821,444,1188.82
12/26/20258.618.888.458.87726,6248.87
12/24/20258.538.728.428.64635,5378.64
12/23/20258.558.658.298.53957,5788.53
12/22/20258.238.628.138.55872,3048.55
12/19/20258.028.408.018.31869,8428.31
12/18/20258.208.318.058.10676,5328.10
12/17/20258.138.328.068.11812,9678.11
12/16/20258.208.298.058.12841,1618.12
12/15/20258.408.588.138.171,014,0488.17
12/12/20258.398.498.248.33624,2168.33
12/11/20258.488.588.318.39996,2938.39
12/10/20258.568.688.408.45858,6218.45
12/09/20258.768.938.518.58881,1888.58
12/08/20258.819.038.738.78882,9258.78
12/05/20258.658.798.528.71663,9418.71
12/04/20258.708.808.478.66823,7698.66
12/03/20258.208.728.128.721,103,5978.72
12/02/20258.388.538.168.171,057,4988.17
12/01/20258.408.598.258.341,211,4718.34
11/28/20258.718.758.418.43567,8018.43
11/26/20258.458.658.348.601,075,1608.60
11/25/20258.658.758.288.401,635,7058.40
11/24/20258.798.808.508.651,198,0128.65
11/21/20258.678.838.018.603,338,4878.60
11/20/20259.799.889.019.051,018,5529.05
11/19/20259.879.889.399.68978,5009.68