Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Zevra Therapeutics, Inc. - Common Stock (NQ: ZVRA )

6.370 -0.220 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 6.710 6.710 6.295 6.370 401,372 -0.22(-3.34%)
Jul 17, 2024 6.660 6.950 6.415 6.590 494,262 +0.05(+0.76%)
Jul 16, 2024 6.620 6.860 6.350 6.540 744,579 +0.31(+4.98%)
Jul 15, 2024 5.850 6.250 5.640 6.230 536,155 +0.38(+6.50%)
Jul 12, 2024 6.200 6.200 5.750 5.850 574,983 -0.26(-4.26%)
Jul 11, 2024 5.820 6.230 5.640 6.110 597,945 +0.49(+8.72%)
Jul 10, 2024 5.520 6.180 5.500 5.620 1,235,103 +0.15(+2.65%)
Jul 09, 2024 4.560 5.525 4.475 5.475 906,419 +0.98(+21.94%)
Jul 08, 2024 4.280 4.510 4.270 4.490 238,011 +0.23(+5.40%)
Jul 05, 2024 4.330 4.395 4.200 4.260 224,491 -0.04(-1.05%)
Jul 03, 2024 4.400 4.400 4.300 4.305 83,884 -0.06(-1.26%)
Jul 02, 2024 4.520 4.655 4.320 4.360 230,742 -0.15(-3.33%)
Jul 01, 2024 4.880 5.050 4.490 4.510 538,608 -0.39(-7.96%)
Jun 28, 2024 4.850 4.940 4.741 4.900 1,497,556 +0.09(+1.87%)
Jun 27, 2024 4.670 4.860 4.590 4.810 158,484 +0.16(+3.44%)
Jun 26, 2024 4.610 4.700 4.550 4.650 213,912 +0.06(+1.31%)
Jun 25, 2024 4.510 4.660 4.500 4.590 175,263 +0.09(+2.00%)
Jun 24, 2024 4.360 4.530 4.340 4.500 154,381 +0.14(+3.21%)
Jun 21, 2024 4.390 4.390 4.290 4.360 259,726 +0.00(+0.00%)
Jun 20, 2024 4.450 4.450 4.320 4.360 218,273 -0.09(-2.02%)
Jun 18, 2024 4.570 4.630 4.450 4.450 236,854 -0.10(-2.20%)
Jun 17, 2024 4.650 4.700 4.535 4.550 158,213 -0.10(-2.15%)
Jun 14, 2024 4.860 4.900 4.640 4.650 120,743 -0.26(-5.30%)
Jun 13, 2024 4.960 5.000 4.875 4.910 95,853 -0.07(-1.41%)
Jun 12, 2024 4.980 5.180 4.900 4.980 230,752 +0.14(+2.89%)
Jun 11, 2024 4.640 4.940 4.590 4.840 228,584 +0.20(+4.31%)
Jun 10, 2024 4.610 4.695 4.550 4.640 100,832 -0.01(-0.22%)
Jun 07, 2024 4.670 4.730 4.620 4.650 159,343 -0.07(-1.48%)
Jun 06, 2024 4.800 4.835 4.680 4.720 112,729 -0.10(-2.07%)
Jun 05, 2024 4.710 4.860 4.673 4.820 128,249 +0.12(+2.55%)
Jun 04, 2024 4.910 4.915 4.680 4.700 152,911 -0.18(-3.69%)
Jun 03, 2024 4.650 5.200 4.650 4.880 316,617 +0.23(+4.95%)
May 31, 2024 4.720 4.940 4.590 4.650 255,709 -0.02(-0.43%)
May 30, 2024 4.640 4.700 4.600 4.670 106,930 +0.08(+1.63%)
May 29, 2024 4.530 4.610 4.480 4.595 271,570 +0.04(+0.77%)
May 28, 2024 4.670 4.710 4.490 4.560 199,380 -0.10(-2.15%)
May 24, 2024 4.590 4.670 4.550 4.660 164,760 +0.17(+3.79%)
May 23, 2024 4.640 4.640 4.470 4.490 200,199 -0.14(-3.02%)
May 22, 2024 4.650 4.675 4.590 4.630 113,914 +0.01(+0.22%)
May 21, 2024 4.700 4.880 4.590 4.620 146,243 -0.07(-1.49%)
May 20, 2024 4.730 4.810 4.680 4.690 136,974 -0.04(-0.85%)
May 17, 2024 4.750 4.840 4.670 4.730 143,551 -0.03(-0.63%)
May 16, 2024 4.860 4.900 4.745 4.760 175,607 -0.06(-1.24%)
May 15, 2024 4.900 4.970 4.810 4.820 157,679 +0.02(+0.42%)
May 14, 2024 4.940 5.000 4.760 4.800 191,945 -0.09(-1.84%)
May 13, 2024 4.840 5.050 4.740 4.890 355,318 +0.07(+1.45%)
May 10, 2024 4.950 5.050 4.770 4.820 250,744 -0.21(-4.17%)
May 09, 2024 5.190 5.260 5.030 5.030 190,174 -0.13(-2.52%)
May 08, 2024 4.850 5.250 4.800 5.160 229,449 -0.01(-0.29%)
May 07, 2024 5.160 5.300 5.090 5.175 305,903 +0.02(+0.39%)
May 06, 2024 4.870 5.180 4.870 5.155 309,892 +0.35(+7.17%)
May 03, 2024 4.830 4.970 4.790 4.810 169,547 +0.06(+1.26%)
May 02, 2024 4.660 4.780 4.614 4.750 135,611 +0.15(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.