Zevra Therapeutics Inc (ZVRA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.6835016835 | 8.91 | 9.21 | 7.905 | 1048239 | 8.69010743 | CS |
| 4 | 0.525 | 6.15114235501 | 8.535 | 9.21 | 7.67 | 654408 | 8.52809533 | CS |
| 12 | 1.99 | 28.1471004243 | 7.07 | 9.21 | 6.61 | 876430 | 7.94452313 | CS |
| 26 | 4.33 | 91.5433403805 | 4.73 | 9.21 | 4.2 | 768345 | 7.28061868 | CS |
| 52 | 4.66 | 105.909090909 | 4.4 | 9.21 | 4.2 | 512429 | 6.87610659 | CS |
| 156 | 3.41 | 60.3539823009 | 5.65 | 9.21 | 3.89 | 390892 | 6.45021058 | CS |
| 260 | 3.41 | 60.3539823009 | 5.65 | 9.21 | 3.89 | 390892 | 6.45021058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.69 | 8.325 | 695101 |
| 1731713700 | 8.6199999 | -0.41 | -4.54 | 9.1 | 9.17 | 8.32 | 1369032 |
| 1731627300 | 9.03 | 0.37 | 4.27 | 8.35 | 9.21 | 8.35 | 941412 |
| 1731540900 | 8.66 | 0.09 | 1.05 | 8.08 | 8.8 | 7.84 | 1380620 |
| 1731454500 | 8.57 | -0.39 | -4.35 | 8.91 | 9.0863 | 8.35 | 981283 |
| 1731368100 | 8.96 | -0.04 | -0.44 | 9.01 | 9.0399999 | 8.76 | 579936 |
| 1731108900 | 9 | 0.19 | 2.16 | 8.81 | 9.0399999 | 8.65 | 517575 |
| 1731022500 | 8.81 | 0 | 0.00 | 8.88 | 9.03 | 8.67 | 515397 |
| 1730936100 | 8.81 | 0.2 | 2.32 | 8.7 | 8.91 | 8.6 | 600045 |
| 1730849700 | 8.61 | 0.06 | 0.70 | 8.5399999 | 8.65 | 8.26 | 426216 |
| 1730763300 | 8.55 | 0.15 | 1.79 | 8.32 | 8.67 | 8.22 | 636716 |
| 1730500500 | 8.4 | 0.25 | 3.07 | 8.17 | 8.66 | 8.17 | 545841 |
| 1730414100 | 8.15 | -0.28 | -3.32 | 8.38 | 8.53 | 8.14 | 722733 |
| 1730327700 | 8.43 | 0.17 | 2.06 | 8.17 | 8.58 | 8.11 | 666859 |
| 1730241300 | 8.26 | 0.21 | 2.61 | 8.1 | 8.28 | 7.97 | 397011 |
| 1730154900 | 8.05 | 0.3 | 3.87 | 7.78 | 8.15 | 7.71 | 582527 |
| 1729895700 | 7.75 | -0.15 | -1.90 | 7.92 | 8.08 | 7.67 | 351645 |
| 1729809300 | 7.9 | -0.11 | -1.37 | 7.99 | 8.09 | 7.85 | 390996 |
| 1729722900 | 8.01 | -0.33 | -3.96 | 8.3 | 8.34 | 7.93 | 643562 |
| 1729636500 | 8.34 | -0.2 | -2.34 | 8.49 | 8.6199999 | 8.295 | 319816 |
| 1729550100 | 8.5399999 | 0.05 | 0.59 | 8.48 | 8.66 | 8.35 | 307132 |
| 1729290900 | 8.49 | -0.04 | -0.47 | 8.51 | 8.69 | 8.38 | 383386 |
| 1729204500 | 8.53 | 0.07 | 0.83 | 8.55 | 8.68 | 8.41 | 367670 |
| 1729118100 | 8.46 | 0.08 | 0.95 | 8.44 | 8.58 | 8.28 | 445351 |
| 1729031700 | 8.38 | 0.3 | 3.71 | 8.07 | 8.49 | 7.73 | 711492 |
| 1728945300 | 8.08 | -0.08 | -0.98 | 8.09 | 8.25 | 7.93 | 866343 |
| 1728686100 | 8.16 | 0.24 | 3.03 | 7.92 | 8.18 | 7.79 | 510656 |
| 1728599700 | 7.92 | -0.55 | -6.49 | 8.31 | 8.4 | 7.82 | 1390237 |
| 1728513300 | 8.47 | 0.1 | 1.19 | 8.42 | 8.68 | 8.09 | 1429121 |
| 1728426900 | 8.3699999 | 0.58 | 7.45 | 7.8 | 8.58 | 7.68 | 2123699 |
| 1728340500 | 7.79 | 0.59 | 8.19 | 7.33 | 7.9 | 7.32 | 1454291 |
| 1728081300 | 7.2 | 0.02 | 0.28 | 7.29 | 7.41 | 7.07 | 718690 |
| 1727994900 | 7.18 | 0.06 | 0.84 | 7.05 | 7.215 | 6.9 | 448657 |
| 1727908500 | 7.12 | 0.27 | 3.94 | 6.81 | 7.41 | 6.777 | 819309 |
| 1727822100 | 6.85 | -0.09 | -1.30 | 6.88 | 6.95 | 6.61 | 869331 |
| 1727735700 | 6.94 | 0.02 | 0.29 | 6.87 | 7.18 | 6.85 | 867736 |
| 1727476500 | 6.92 | -0.39 | -5.34 | 7.31 | 7.37 | 6.61 | 1655705 |
| 1727390100 | 7.31 | -0.24 | -3.11 | 7.58 | 7.71 | 7.26 | 907363 |
| 1727303700 | 7.545 | -0.73 | -8.77 | 7.9 | 7.93 | 7.44 | 2364499 |
| 1727217300 | 8.27 | 0.69 | 9.10 | 8.02 | 8.47 | 7.815 | 2435564 |
| 1727130900 | 7.58 | -0.48 | -5.96 | 8.15 | 8.215039 | 7.24 | 2397633 |
| 1726871700 | 8.06 | 0.04 | 0.50 | 8.07 | 8.95 | 7.52 | 5160646 |
| 1726785300 | 8.02 | 0.19 | 2.43 | 8.1199999 | 8.24 | 7.88 | 870551 |
| 1726698900 | 7.83 | 0.3 | 3.98 | 7.51 | 8.11 | 7.5 | 1004521 |
| 1726612500 | 7.53 | -0.25 | -3.21 | 7.8 | 8 | 7.42 | 916303 |
| 1726526100 | 7.78 | -0.07 | -0.89 | 8 | 8.18 | 7.77 | 522644 |
| 1726266900 | 7.85 | 0.26 | 3.43 | 7.6 | 8.1199999 | 7.59 | 776108 |
| 1726180500 | 7.59 | 0.2 | 2.71 | 7.4 | 7.84 | 7.35 | 630096 |
| 1726094100 | 7.39 | 0.17 | 2.35 | 7.25 | 7.42 | 7.12 | 495039 |
| 1726007700 | 7.22 | -0.01 | -0.14 | 7.23 | 7.42 | 7.13 | 356959 |
| 1725921300 | 7.23 | -0.09 | -1.23 | 7.32 | 7.6 | 7.16 | 655112 |
| 1725662100 | 7.32 | 0.09 | 1.24 | 7.31 | 7.39 | 7.07 | 816743 |
| 1725575700 | 7.23 | 0.04 | 0.56 | 7.21 | 7.34 | 7.05 | 522625 |
| 1725489300 | 7.19 | -0.11 | -1.51 | 7.27 | 7.64 | 7.161 | 664680 |
| 1725402900 | 7.3 | -0.35 | -4.58 | 7.65 | 7.84 | 7.13 | 655357 |
| 1725057300 | 7.65 | 0.26 | 3.52 | 7.43 | 7.695 | 7.29 | 436167 |
| 1724970900 | 7.39 | 0.13 | 1.79 | 7.32 | 7.69 | 7.24 | 487891 |
| 1724884500 | 7.26 | 0.05 | 0.69 | 7.2 | 7.45 | 7.1 | 528069 |
| 1724798100 | 7.21 | 0.14 | 1.98 | 7.07 | 7.3 | 7 | 263342 |
| 1724711700 | 7.07 | -0.11 | -1.53 | 7.21 | 7.33 | 7.04 | 301388 |
| 1724452500 | 7.18 | -0.08 | -1.10 | 7.31 | 7.39 | 7.1101 | 421462 |
| 1724366100 | 7.26 | -0.27 | -3.59 | 7.56 | 7.64 | 7.23 | 359944 |
| 1724279700 | 7.53 | -0.06 | -0.79 | 7.6 | 7.62 | 7.31 | 564129 |
| 1724193300 | 7.59 | 0.51 | 7.20 | 6.91 | 7.69 | 6.91 | 896152 |
| 1724106900 | 7.08 | -0.29 | -3.93 | 7.34 | 7.38 | 6.63 | 1309317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
