Zevra Therapeutics, Inc. - Common Stock (ZVRA)

10.03
-0.46 (-4.39%)
NASDAQ· Last Trade: May 22nd, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202610.1710.6210.0610.492,441,53910.49
5/20/202610.3010.5110.1510.241,028,32110.24
5/19/202610.3610.4110.0310.202,541,56710.20
5/18/202611.0111.1610.3510.432,285,18810.43
5/15/202611.4511.4611.0011.011,728,33211.01
5/14/202611.2512.0611.2011.663,090,48111.66
5/13/202611.0111.2510.8611.121,018,80511.12
5/12/202610.9511.1610.7711.051,122,26711.05
5/11/202611.3011.8010.7110.802,234,09210.80
5/08/202611.1411.6010.7811.132,650,22611.13
5/07/202610.8611.2110.2211.002,618,02911.00
5/06/202610.6811.3010.5711.252,069,93211.25
5/05/202610.1610.7310.1610.61989,12910.61
5/04/202610.1110.5010.0110.051,381,02510.05
5/01/202610.1910.3410.0410.07686,46410.07
4/30/20269.7710.319.7510.171,062,48610.17
4/29/20269.839.889.479.67964,5559.67
4/28/20269.9210.189.889.90644,2869.90
4/27/202610.0710.289.759.81765,9229.81
4/24/202610.1110.189.8910.08708,34810.08
4/23/202610.5310.5510.0310.11638,64610.11
4/22/202610.5310.7710.4310.49803,54410.49
4/21/202610.8510.8510.3710.39764,46910.39
4/20/202610.6710.8610.5810.78632,91310.78
4/17/202610.6110.9510.6110.671,216,68210.67
4/16/202610.3710.6110.2810.40809,63610.40
4/15/20269.8110.359.8110.32731,82210.32
4/14/20269.759.869.689.79597,9759.79
4/13/20269.449.739.369.72715,3009.72
4/10/20269.719.729.359.47690,8329.47
4/09/20269.509.769.449.71671,5519.71
4/08/20269.9510.029.569.59568,1759.59
4/07/20269.639.709.409.68708,3529.68
4/06/20269.409.929.279.74911,8839.74
4/02/20269.219.449.159.40587,4909.40
4/01/20269.439.649.359.41539,7269.41
3/31/20268.839.358.819.32931,2129.32
3/30/20269.089.158.718.78904,2528.78
3/27/20269.339.489.159.16519,8089.16
3/26/20269.079.549.029.40767,2839.40
3/25/20269.209.399.099.13620,1259.13
3/24/20269.349.359.029.15739,3499.15
3/23/20269.259.509.029.42871,5129.42
3/20/20269.409.479.209.23834,0339.23
3/19/20269.489.559.319.40648,3169.40
3/18/20269.909.909.469.55956,6969.55
3/17/20269.8710.119.739.901,320,1839.90
3/16/202610.5410.719.859.872,023,3149.87
3/13/202610.1010.529.939.981,050,5929.98
3/12/202610.2410.319.7710.191,386,87610.19
3/11/202610.7610.859.5410.414,237,41010.41
3/10/202610.9511.4010.5111.069,383,05611.06
3/09/20268.819.128.739.121,944,2999.12
3/06/20268.719.018.428.98819,5248.98
3/05/20268.889.118.718.791,099,0858.79
3/04/20268.989.238.878.93703,3508.93
3/03/20268.979.118.808.91583,0548.91
3/02/20268.799.248.729.09495,6849.09
2/27/20268.939.098.838.93421,8038.93
2/26/20268.979.138.769.09446,0299.09
2/25/20269.009.238.888.93743,7568.93
2/24/20268.718.988.718.97393,6838.97
2/23/20268.789.068.578.70554,3548.70