Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Zevra Therapeutics, Inc. (ZVRA)

Compare
7.05
+0.09
+(1.29%)
At close: 4:00:00 PM EDT
6.96
-0.09
(-1.28%)
After hours: 4:53:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20256.927.066.777.057.05330,392
Apr 15, 20256.957.156.906.966.96783,900
Apr 14, 20257.007.226.886.986.98388,100
Apr 11, 20256.546.956.526.906.90663,400
Apr 10, 20256.656.686.326.566.56380,600
Apr 9, 20256.447.016.196.856.85678,700
Apr 8, 20257.277.406.556.596.59570,500
Apr 7, 20256.747.416.637.057.05921,200
Apr 4, 20257.217.356.907.047.04586,700
Apr 3, 20257.387.537.307.437.43452,600
Apr 2, 20257.237.687.197.667.66577,000
Apr 1, 20257.637.637.267.327.32398,600
Mar 31, 20257.717.747.457.497.49431,800
Mar 28, 20257.997.997.767.857.85211,500
Mar 27, 20257.888.007.807.967.96362,500
Mar 26, 20258.158.217.787.857.85372,800
Mar 25, 20258.168.227.958.158.15235,800
Mar 24, 20258.338.338.078.218.21402,600
Mar 21, 20257.918.147.868.018.011,686,800
Mar 20, 20257.888.097.818.018.01409,100
Mar 19, 20257.948.107.847.957.95333,600
Mar 18, 20258.278.407.967.977.97319,000
Mar 17, 20258.298.428.188.358.35351,900
Mar 14, 20257.968.497.778.318.31690,200
Mar 13, 20257.848.297.627.947.94612,100
Mar 12, 20258.028.307.327.927.921,203,800
Mar 11, 20257.998.127.788.078.07683,600
Mar 10, 20257.998.107.778.008.00369,400
Mar 7, 20258.048.197.878.108.10310,400
Mar 6, 20257.618.267.618.058.05697,300
Mar 5, 20257.387.727.337.707.70290,000
Mar 4, 20257.317.437.217.397.39455,600
Mar 3, 20258.058.097.317.337.33390,000
Feb 28, 20257.808.037.738.018.01389,800
Feb 27, 20257.777.897.627.797.79560,900
Feb 26, 20257.377.527.307.397.39250,700
Feb 25, 20257.507.587.327.367.36318,800
Feb 24, 20257.687.747.447.457.45274,400
Feb 21, 20257.948.017.647.687.68329,400
Feb 20, 20257.757.887.647.837.83243,000
Feb 19, 20257.937.967.687.737.73266,900
Feb 18, 20258.038.087.897.957.95255,000
Feb 14, 20258.008.217.938.078.07348,600
Feb 13, 20257.808.007.707.997.99525,000
Feb 12, 20257.447.757.437.727.72354,500
Feb 11, 20257.507.577.357.547.54353,900
Feb 10, 20257.807.867.517.537.53283,200
Feb 7, 20257.877.927.657.777.77238,300
Feb 6, 20258.188.257.867.887.88264,800
Feb 5, 20258.168.338.118.198.19330,000
Feb 4, 20257.818.237.778.138.13345,900
Feb 3, 20257.747.777.487.657.65320,300
Jan 31, 20258.038.247.747.847.84786,800
Jan 30, 20257.908.157.908.028.02878,300
Jan 29, 20257.897.957.737.867.86365,300
Jan 28, 20258.118.247.787.867.86557,400
Jan 27, 20257.918.357.918.108.10301,000
Jan 24, 20258.098.248.018.048.04258,200
Jan 23, 20258.148.258.008.108.10394,400
Jan 22, 20258.108.328.088.158.15391,100
Jan 21, 20258.148.348.078.158.15293,000
Jan 17, 20257.968.097.908.058.05216,700
Jan 16, 20257.968.107.777.937.93346,100
Jan 15, 20257.848.057.778.018.01330,600
Jan 14, 20258.228.227.617.707.70482,600
Jan 13, 20258.018.217.848.068.06370,000
Jan 10, 20258.408.417.988.118.11565,200
Jan 8, 20258.298.728.198.538.53427,000
Jan 7, 20258.438.628.228.248.24664,800
Jan 6, 20258.678.678.368.448.44389,000
Jan 3, 20258.808.958.558.598.59394,000
Jan 2, 20258.388.808.358.768.76399,400
Dec 31, 20248.158.438.138.348.34368,100
Dec 30, 20248.288.358.108.218.21376,800
Dec 27, 20248.548.608.298.398.39330,500
Dec 26, 20248.558.678.488.568.56296,500
Dec 24, 20248.568.658.428.598.59138,500
Dec 23, 20248.588.658.368.588.58450,200
Dec 20, 20248.438.838.348.498.492,543,300
Dec 19, 20248.358.658.238.548.54605,700
Dec 18, 20248.508.738.178.298.29585,500
Dec 17, 20248.408.668.288.488.48431,300
Dec 16, 20248.578.798.378.448.44380,700
Dec 13, 20248.398.748.358.488.48399,300
Dec 12, 20248.758.938.368.448.44533,600
Dec 11, 20248.928.928.648.848.84275,100
Dec 10, 20248.889.068.758.908.90416,900
Dec 9, 20249.059.158.658.868.86435,100
Dec 6, 20249.039.268.999.159.15261,500
Dec 5, 20249.159.358.948.998.99392,900
Dec 4, 20249.409.519.129.189.18372,700
Dec 3, 20249.649.649.259.409.40362,700
Dec 2, 20249.359.759.339.689.68721,900
Nov 29, 20249.499.529.319.339.33231,100
Nov 27, 20249.519.669.399.509.50388,600
Nov 26, 20249.569.749.339.439.43402,300
Nov 25, 20249.659.769.409.499.49583,400
Nov 22, 20249.249.649.159.599.59678,300
Nov 21, 20249.049.308.909.139.13460,300
Nov 20, 20249.099.278.718.978.97581,100
Nov 19, 20248.609.138.538.978.97876,100
Nov 18, 20248.628.698.328.608.60695,100
Nov 15, 20249.109.178.328.628.621,369,000
Nov 14, 20248.359.218.359.039.03941,400
Nov 13, 20248.088.807.848.668.661,381,200
Nov 12, 20248.919.098.358.578.57981,900
Nov 11, 20249.029.048.768.968.96579,800
Nov 8, 20248.819.048.659.009.00517,600
Nov 7, 20248.889.038.678.818.81515,400
Nov 6, 20248.708.918.608.818.81622,300
Nov 5, 20248.548.658.268.618.61426,900
Nov 4, 20248.328.678.228.558.55636,700
Nov 1, 20248.178.668.178.408.40548,000
Oct 31, 20248.388.538.148.158.15722,800
Oct 30, 20248.178.588.118.438.43666,900
Oct 29, 20248.108.287.978.268.26397,000
Oct 28, 20247.788.157.718.058.05582,500
Oct 25, 20247.928.027.677.757.75351,600
Oct 24, 20247.998.097.857.907.90391,000
Oct 23, 20248.308.347.938.018.01643,500
Oct 22, 20248.498.628.308.348.34319,800
Oct 21, 20248.488.668.358.548.54307,000
Oct 18, 20248.518.698.388.498.49383,400
Oct 17, 20248.558.688.418.538.53367,700
Oct 16, 20248.448.588.288.468.46445,400
Oct 15, 20248.078.497.738.388.38712,500
Oct 14, 20248.098.257.938.088.08866,400
Oct 11, 20247.928.187.798.168.16510,700
Oct 10, 20248.318.407.827.927.921,390,100
Oct 9, 20248.428.688.098.478.471,429,200
Oct 8, 20247.758.587.688.378.372,124,000
Oct 7, 20247.337.907.327.797.791,455,400
Oct 4, 20247.297.417.077.207.20718,700
Oct 3, 20247.057.226.907.187.18448,700
Oct 2, 20246.817.416.787.127.12819,300
Oct 1, 20246.886.956.616.856.85869,400
Sep 30, 20246.877.186.856.946.94867,700
Sep 27, 20247.317.376.616.926.921,661,000
Sep 26, 20247.587.717.267.317.31907,500
Sep 25, 20247.907.937.447.557.552,365,600
Sep 24, 20248.028.477.828.278.272,475,400
Sep 23, 20248.158.227.247.587.582,399,300
Sep 20, 20248.078.957.528.068.065,163,100
Sep 19, 20248.128.247.888.028.02872,300
Sep 18, 20247.508.117.507.837.831,004,700
Sep 17, 20247.808.007.427.537.53917,400
Sep 16, 20248.008.187.777.787.78522,700
Sep 13, 20247.608.127.597.857.85776,400
Sep 12, 20247.407.847.357.597.59630,100
Sep 11, 20247.227.427.127.397.39495,000
Sep 10, 20247.237.427.137.227.22357,000
Sep 9, 20247.327.607.167.237.23655,100
Sep 6, 20247.317.397.077.327.32817,500
Sep 5, 20247.217.347.057.237.23523,100
Sep 4, 20247.277.647.167.197.19664,700
Sep 3, 20247.657.847.137.307.30655,400
Aug 30, 20247.437.707.297.657.65436,200
Aug 29, 20247.327.697.247.397.39490,300
Aug 28, 20247.207.457.107.267.26528,100
Aug 27, 20247.077.307.007.217.21263,300
Aug 26, 20247.217.337.047.077.07301,700
Aug 23, 20247.317.397.117.187.18421,500
Aug 22, 20247.567.647.237.267.26360,600
Aug 21, 20247.607.627.317.537.53564,100
Aug 20, 20246.917.696.917.597.59896,200
Aug 19, 20247.347.386.637.087.081,309,300
Aug 16, 20247.127.497.107.377.37794,000
Aug 15, 20247.097.186.887.137.13712,700
Aug 14, 20246.717.326.716.996.991,080,500
Aug 13, 20246.586.956.586.786.78926,200
Aug 12, 20246.756.826.516.816.81725,600
Aug 9, 20246.957.156.506.616.613,367,700
Aug 8, 20247.397.467.077.397.39697,200
Aug 7, 20247.847.897.027.247.24996,000
Aug 6, 20248.068.247.707.887.881,445,900
Aug 5, 20247.508.447.357.887.888,592,400
Aug 2, 20246.306.306.306.306.30556,100
Aug 1, 20246.506.556.106.306.301,082,000
Jul 31, 20245.957.205.956.496.494,561,400
Jul 30, 20245.876.015.455.505.50920,200
Jul 29, 20246.296.335.785.845.84571,000
Jul 26, 20246.316.426.106.226.22609,100
Jul 25, 20246.256.426.116.236.23431,800
Jul 24, 20246.176.396.046.246.24334,600
Jul 23, 20246.306.446.196.276.27367,600
Jul 22, 20246.046.355.866.346.34339,100
Jul 19, 20246.426.456.016.056.05548,900
Jul 18, 20246.716.716.306.376.37401,200
Jul 17, 20246.666.956.416.596.59494,200
Jul 16, 20246.626.866.356.546.54747,300
Jul 15, 20245.856.255.646.236.23536,400
Jul 12, 20246.206.205.755.855.85575,000
Jul 11, 20245.826.235.646.116.11597,900
Jul 10, 20245.526.185.505.625.621,235,200
Jul 9, 20244.565.534.475.475.47904,100
Jul 8, 20244.284.514.274.494.49238,000
Jul 5, 20244.334.394.204.264.26224,500
Jul 3, 20244.404.404.304.304.3083,900
Jul 2, 20244.524.664.324.364.36230,700
Jul 1, 20244.885.054.494.514.51538,500
Jun 28, 20244.854.944.744.904.901,497,600
Jun 27, 20244.674.864.594.814.81158,800
Jun 26, 20244.614.704.554.654.65213,900
Jun 25, 20244.514.664.504.594.59175,300
Jun 24, 20244.364.534.344.504.50154,400
Jun 21, 20244.394.394.294.364.36259,700
Jun 20, 20244.454.454.324.364.36218,300
Jun 18, 20244.574.634.454.454.45236,900
Jun 17, 20244.654.704.534.554.55158,700
Jun 14, 20244.864.904.644.654.65120,700
Jun 13, 20244.965.004.884.914.9195,900
Jun 12, 20244.985.184.904.984.98230,800
Jun 11, 20244.644.944.594.844.84228,600
Jun 10, 20244.614.704.554.644.64101,100
Jun 7, 20244.674.734.624.654.65159,300
Jun 6, 20244.804.844.684.724.72112,700
Jun 5, 20244.714.864.674.824.82128,200
Jun 4, 20244.914.914.684.704.70153,000
Jun 3, 20244.655.204.654.884.88316,900
May 31, 20244.724.944.594.654.65255,700
May 30, 20244.644.704.604.674.67106,900
May 29, 20244.534.614.484.594.59271,600
May 28, 20244.674.714.494.564.56199,400
May 24, 20244.594.674.554.664.66164,600
May 23, 20244.644.644.474.494.49200,200
May 22, 20244.654.684.594.634.63113,900
May 21, 20244.704.884.594.624.62146,200
May 20, 20244.734.814.684.694.69137,000
May 17, 20244.754.844.674.734.73143,600
May 16, 20244.864.904.744.764.76177,200
May 15, 20244.904.974.814.824.82157,600
May 14, 20244.945.004.764.804.80191,900
May 13, 20244.845.054.744.894.89355,300
May 10, 20244.955.054.774.824.82250,700
May 9, 20245.195.265.035.035.03190,200
May 8, 20244.855.254.805.165.16229,400
May 7, 20245.165.305.095.185.18305,900
May 6, 20244.875.184.875.165.16310,400
May 3, 20244.834.974.794.814.81169,500
May 2, 20244.664.784.614.754.75135,600
May 1, 20244.624.774.584.604.60174,400
Apr 30, 20244.554.644.504.584.58116,700
Apr 29, 20244.564.644.524.554.55106,900
Apr 26, 20244.524.604.484.524.52157,400
Apr 25, 20244.514.554.484.524.52127,400
Apr 24, 20244.584.604.494.564.56159,100
Apr 23, 20244.594.684.534.584.58136,200
Apr 22, 20244.524.634.464.574.57109,400
Apr 19, 20244.494.634.394.524.52363,800
Apr 18, 20244.654.654.464.504.50261,800
Apr 17, 20244.794.814.644.644.64212,100

Related Tickers

SNDX Syndax Pharmaceuticals, Inc.
11.05
-2.47%
 
STOK Stoke Therapeutics, Inc.
7.56
-2.45%
 
XFOR X4 Pharmaceuticals, Inc.
0.1953
-6.11%
 
DAWN Day One Biopharmaceuticals, Inc.
6.76
-5.98%
 
TYRA Tyra Biosciences, Inc.
8.61
-0.58%
 
MGTX MeiraGTx Holdings plc
5.32
-2.39%
 
PBYI Puma Biotechnology, Inc.
2.8800
-2.70%
 
TVTX Travere Therapeutics, Inc.
14.57
-2.28%
 
FBIO Fortress Biotech, Inc.
1.5000
-1.32%
 
LENZ LENZ Therapeutics, Inc.
23.06
-3.47%