Zevra Therapeutics Inc (ZVRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -6.61605206074 | 4.61 | 5.05 | 4.3 | 285431 | 4.54755701 | CS |
| 4 | -0.405 | -8.59872611465 | 4.71 | 5.18 | 4.29 | 195597 | 4.59903373 | CS |
| 12 | -0.445 | -9.36842105263 | 4.75 | 5.3 | 4.29 | 197823 | 4.70689466 | CS |
| 26 | -2.635 | -37.9682997118 | 6.94 | 7.28 | 4.29 | 226310 | 5.48325351 | CS |
| 52 | -0.785 | -15.4223968566 | 5.09 | 7.28 | 3.89 | 203799 | 5.26333484 | CS |
| 156 | -1.345 | -23.8053097345 | 5.65 | 7.28 | 3.89 | 230156 | 5.26081347 | CS |
| 260 | -1.345 | -23.8053097345 | 5.65 | 7.28 | 3.89 | 230156 | 5.26081347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 4.305 | -0.06 | -1.26 | 4.4 | 4.4 | 4.3 | 83884 |
| 1719959700 | 4.36 | -0.15 | -3.33 | 4.5199999 | 4.655 | 4.32 | 230742 |
| 1719873300 | 4.51 | -0.39 | -7.96 | 4.88 | 5.05 | 4.49 | 538593 |
| 1719614100 | 4.9 | 0.09 | 1.87 | 4.85 | 4.94 | 4.7408 | 1497551 |
| 1719527700 | 4.8099999 | 0.16 | 3.44 | 4.67 | 4.86 | 4.5900999 | 158478 |
| 1719441300 | 4.65 | 0.06 | 1.31 | 4.61 | 4.7 | 4.55 | 213912 |
| 1719354900 | 4.59 | 0.09 | 2.00 | 4.51 | 4.66 | 4.5 | 175263 |
| 1719268500 | 4.5 | 0.14 | 3.21 | 4.36 | 4.53 | 4.34 | 154381 |
| 1719009300 | 4.36 | 0 | 0.00 | 4.39 | 4.39 | 4.29 | 259711 |
| 1718922900 | 4.36 | -0.09 | -2.02 | 4.45 | 4.45 | 4.32 | 218273 |
| 1718750100 | 4.45 | -0.1 | -2.20 | 4.57 | 4.63 | 4.45 | 236853 |
| 1718663700 | 4.55 | -0.1 | -2.15 | 4.65 | 4.7 | 4.535 | 158213 |
| 1718404500 | 4.65 | -0.26 | -5.30 | 4.86 | 4.9 | 4.64 | 120743 |
| 1718318100 | 4.91 | -0.07 | -1.41 | 4.96 | 5 | 4.875 | 95853 |
| 1718231700 | 4.98 | 0.14 | 2.89 | 4.98 | 5.18 | 4.94 | 223004 |
| 1718145300 | 4.84 | 0.2 | 4.31 | 4.64 | 4.94 | 4.59 | 228584 |
| 1718058900 | 4.64 | -0.01 | -0.22 | 4.61 | 4.695 | 4.55 | 100832 |
| 1717799700 | 4.65 | -0.07 | -1.48 | 4.65 | 4.73 | 4.62 | 156714 |
| 1717713300 | 4.72 | -0.1 | -2.07 | 4.8 | 4.8349 | 4.68 | 112473 |
| 1717626900 | 4.82 | 0.12 | 2.55 | 4.71 | 4.86 | 4.6733 | 128249 |
| 1717540500 | 4.7 | -0.18 | -3.69 | 4.91 | 4.915 | 4.68 | 152911 |
| 1717454100 | 4.88 | 0.23 | 4.95 | 4.65 | 5.2 | 4.65 | 316617 |
| 1717194900 | 4.65 | -0.02 | -0.43 | 4.72 | 4.94 | 4.59 | 255709 |
| 1717108500 | 4.67 | 0.08 | 1.63 | 4.64 | 4.7 | 4.6 | 106930 |
| 1717022100 | 4.595 | 0.04 | 0.77 | 4.53 | 4.61 | 4.48 | 271570 |
| 1716935700 | 4.5599999 | -0.1 | -2.15 | 4.67 | 4.71 | 4.49 | 198529 |
| 1716590100 | 4.66 | 0.17 | 3.79 | 4.59 | 4.67 | 4.55 | 164560 |
| 1716503700 | 4.49 | -0.14 | -3.02 | 4.64 | 4.64 | 4.47 | 158632 |
| 1716417300 | 4.63 | 0.01 | 0.22 | 4.65 | 4.675 | 4.59 | 113913 |
| 1716330900 | 4.62 | -0.07 | -1.49 | 4.7 | 4.88 | 4.59 | 146243 |
| 1716244500 | 4.69 | -0.04 | -0.85 | 4.73 | 4.8099999 | 4.68 | 136974 |
| 1715985300 | 4.73 | -0.03 | -0.63 | 4.75 | 4.84 | 4.67 | 143441 |
| 1715898900 | 4.76 | -0.06 | -1.24 | 4.9 | 4.9 | 4.745 | 175607 |
| 1715812500 | 4.82 | 0.02 | 0.42 | 4.9 | 4.97 | 4.8099999 | 157679 |
| 1715726100 | 4.8 | -0.09 | -1.84 | 4.94 | 5 | 4.76 | 191944 |
| 1715639700 | 4.89 | 0.07 | 1.45 | 4.84 | 5.05 | 4.74 | 355318 |
| 1715380500 | 4.82 | -0.21 | -4.17 | 4.95 | 5.05 | 4.7699999 | 250744 |
| 1715294100 | 5.03 | -0.13 | -2.52 | 5.19 | 5.26 | 5.03 | 190174 |
| 1715207700 | 5.16 | -0.02 | -0.29 | 4.85 | 5.25 | 4.8 | 229449 |
| 1715121300 | 5.175 | 0.02 | 0.39 | 5.16 | 5.3 | 5.09 | 305903 |
| 1715034900 | 5.155 | 0.35 | 7.17 | 4.87 | 5.18 | 4.87 | 309892 |
| 1714775700 | 4.8099999 | 0.06 | 1.26 | 4.83 | 4.97 | 4.79 | 169537 |
| 1714689300 | 4.75 | 0.15 | 3.26 | 4.66 | 4.78 | 4.6136 | 135611 |
| 1714602900 | 4.6 | 0.02 | 0.44 | 4.62 | 4.7699999 | 4.58 | 174405 |
| 1714516500 | 4.58 | 0.03 | 0.66 | 4.55 | 4.635 | 4.5013 | 116742 |
| 1714430100 | 4.55 | 0.03 | 0.66 | 4.5599999 | 4.64 | 4.5199999 | 106922 |
| 1714170900 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.6 | 4.48 | 157431 |
| 1714084500 | 4.5199999 | -0.04 | -0.88 | 4.5 | 4.555 | 4.48 | 126091 |
| 1713998100 | 4.5599999 | -0.02 | -0.44 | 4.58 | 4.6 | 4.49 | 158593 |
| 1713911700 | 4.58 | 0.01 | 0.22 | 4.59 | 4.676 | 4.53 | 136190 |
| 1713825300 | 4.57 | 0.05 | 1.11 | 4.5199999 | 4.63 | 4.46 | 108484 |
| 1713566100 | 4.5199999 | 0.02 | 0.44 | 4.49 | 4.63 | 4.39 | 363830 |
| 1713479700 | 4.5 | -0.14 | -3.02 | 4.65 | 4.65 | 4.46 | 261849 |
| 1713393300 | 4.64 | -0.13 | -2.73 | 4.79 | 4.8099999 | 4.635 | 211304 |
| 1713306900 | 4.7699999 | -0.02 | -0.31 | 4.745 | 4.89 | 4.73 | 150067 |
| 1713220500 | 4.785 | -0.02 | -0.31 | 4.85 | 4.93 | 4.75 | 244546 |
| 1712961300 | 4.8 | -0.14 | -2.83 | 4.9 | 5 | 4.73 | 211667 |
| 1712874900 | 4.94 | 0.02 | 0.41 | 4.9 | 4.96 | 4.78 | 155190 |
| 1712788500 | 4.92 | 0.19 | 4.02 | 4.75 | 5.07 | 4.67 | 338303 |
| 1712702100 | 4.73 | -0.21 | -4.25 | 4.95 | 4.97 | 4.68 | 215543 |
| 1712615700 | 4.94 | 0.12 | 2.49 | 4.87 | 5.01 | 4.8007 | 183756 |
| 1712356500 | 4.82 | -0.09 | -1.83 | 4.94 | 4.97 | 4.8 | 183970 |
| 1712270100 | 4.91 | -0.12 | -2.39 | 5.08 | 5.1399 | 4.85 | 263605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
