Zevra Therapeutics Inc (1GDA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.7094017094 | 5.85 | 5.9 | 5.3499999 | 388 | 5.82487113 | DE |
| 4 | 1.25 | 27.7777777778 | 4.5 | 6.45 | 3.94 | 1543 | 5.30626494 | DE |
| 12 | 1.17 | 25.5458515284 | 4.58 | 6.45 | 3.94 | 1337 | 4.95334515 | DE |
| 26 | 0.25 | 4.54545454545 | 5.5 | 6.5 | 3.94 | 904 | 5.06541566 | DE |
| 52 | 0.81 | 16.3967611336 | 4.94 | 6.5 | 3.94 | 867 | 5.02691378 | DE |
| 156 | 0.81 | 16.3967611336 | 4.94 | 6.5 | 3.94 | 867 | 5.02691378 | DE |
| 260 | 0.81 | 16.3967611336 | 4.94 | 6.5 | 3.94 | 867 | 5.02691378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1721939220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1721852820 | 5.75 | -0.15 | -2.54 | 5.75 | 5.75 | 5.75 | 6 |
| 1721766420 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.9 | 332 |
| 1721679960 | 5.75 | -0.1 | -1.71 | 5.3499999 | 5.75 | 5.3499999 | 550 |
| 1721420760 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 664 |
| 1721334360 | 5.9 | 0 | 0.00 | 6.2 | 6.45 | 5.9 | 3600 |
| 1721248020 | 5.9 | -0.15 | -2.48 | 6.1 | 6.1 | 5.9 | 3120 |
| 1721161560 | 6.05 | 0.4 | 7.08 | 5.75 | 6.1 | 5.75 | 1663 |
| 1721075160 | 5.65 | 0.1 | 1.80 | 5.2 | 5.65 | 5.2 | 1150 |
| 1720815960 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 760 |
| 1720729560 | 5.6 | 0.3 | 5.66 | 5.25 | 5.6 | 5.25 | 1950 |
| 1720643220 | 5.3 | 0.86 | 19.37 | 5.0999999 | 5.55 | 5.0999999 | 5265 |
| 1720556760 | 4.44 | 0.5 | 12.69 | 4.44 | 4.44 | 4.44 | 285 |
| 1720470420 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720211220 | 3.94 | -0.06 | -1.50 | 3.94 | 3.94 | 3.94 | 3000 |
| 1720124820 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 500 |
| 1720038420 | 3.96 | -0.54 | -12.00 | 4.0599999 | 4.0599999 | 3.96 | 1240 |
| 1719952020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719865620 | 4.5 | 0.4 | 9.76 | 4.5 | 4.5 | 4.5 | 600 |
| 1719606420 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1719520020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1719433620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1719347220 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1719260820 | 4.0999999 | 0.04 | 0.99 | 4.0999999 | 4.0999999 | 4.0999999 | 200 |
| 1719001560 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1718915160 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 37 |
| 1718828820 | 4.2 | -0.2 | -4.55 | 4.2 | 4.2 | 4.2 | 700 |
| 1718742420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718656020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718396820 | 4.4 | -0.2 | -4.35 | 4.4 | 4.4 | 4.4 | 400 |
| 1718310420 | 4.5999999 | 0.2 | 4.55 | 4.5999999 | 4.5999999 | 4.5999999 | 700 |
| 1718224020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718137620 | 4.4 | -0.08 | -1.79 | 4.4 | 4.4 | 4.4 | 400 |
| 1718051220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1717792020 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1717705620 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1717619220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1717532820 | 4.48 | -0.06 | -1.32 | 4.48 | 4.48 | 4.48 | 700 |
| 1717446420 | 4.54 | 0.28 | 6.57 | 4.42 | 4.54 | 4.1399999 | 658 |
| 1717187160 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1717100760 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1717014360 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1716927960 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1716841560 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1716582360 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1716495960 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1716409560 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1716323160 | 4.26 | -0.06 | -1.39 | 4.3 | 4.3 | 4.26 | 6240 |
| 1716236820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1715977620 | 4.32 | -0.22 | -4.85 | 4.32 | 4.32 | 4.32 | 174 |
| 1715891220 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1715804820 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1715718420 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1715632020 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1715372820 | 4.54 | -0.18 | -3.81 | 4.5999999 | 4.5999999 | 4.54 | 2015 |
| 1715286420 | 4.72 | 0.16 | 3.51 | 4.74 | 4.74 | 4.72 | 1571 |
| 1715200020 | 4.5599999 | -0.2 | -4.20 | 4.5599999 | 4.5599999 | 4.5599999 | 1715 |
| 1715113620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1715027220 | 4.76 | 0.18 | 3.93 | 4.76 | 4.76 | 4.76 | 500 |
| 1714768020 | 4.58 | 0.34 | 8.02 | 4.58 | 4.58 | 4.58 | 750 |
| 1714681560 | 4.24 | -0.08 | -1.85 | 4.34 | 4.34 | 4.24 | 25 |
| 1714508820 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1714422420 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
