Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.730 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.930 6.060 5.780 5.790 206,038 -0.14(-2.36%)
Jan 30, 2024 6.160 6.160 5.920 5.930 147,149 -0.24(-3.89%)
Jan 29, 2024 6.000 6.200 5.960 6.170 211,843 +0.20(+3.26%)
Jan 26, 2024 5.930 6.090 5.810 5.975 150,220 +0.10(+1.79%)
Jan 25, 2024 5.810 5.910 5.710 5.870 160,859 +0.13(+2.26%)
Jan 24, 2024 5.970 5.970 5.730 5.740 156,843 -0.20(-3.37%)
Jan 23, 2024 5.980 6.170 5.810 5.940 121,015 -0.03(-0.50%)
Jan 22, 2024 5.720 5.980 5.720 5.970 219,525 +0.25(+4.37%)
Jan 19, 2024 5.730 5.730 5.610 5.720 185,217 +0.01(+0.18%)
Jan 18, 2024 5.760 5.760 5.660 5.710 270,558 -0.05(-0.87%)
Jan 17, 2024 5.750 5.771 5.600 5.760 173,008 -0.06(-1.03%)
Jan 16, 2024 5.850 5.918 5.760 5.820 150,704 -0.10(-1.69%)
Jan 12, 2024 6.100 6.225 5.820 5.920 193,275 -0.11(-1.82%)
Jan 11, 2024 5.980 6.030 5.851 6.030 165,101 +0.01(+0.17%)
Jan 10, 2024 6.150 6.180 5.940 6.020 142,177 -0.17(-2.67%)
Jan 09, 2024 6.260 6.340 6.080 6.185 233,023 -0.17(-2.60%)
Jan 08, 2024 5.980 6.350 5.939 6.350 307,793 +0.41(+6.90%)
Jan 05, 2024 6.080 6.080 5.740 5.940 355,827 -0.21(-3.41%)
Jan 04, 2024 6.390 6.500 6.020 6.150 269,334 -0.27(-4.21%)
Jan 03, 2024 6.940 6.950 6.140 6.420 439,083 -0.41(-6.00%)
Jan 02, 2024 6.500 7.150 6.450 6.830 702,019 +0.28(+4.27%)
Dec 29, 2023 5.930 6.680 5.895 6.550 897,280 +0.85(+14.91%)
Dec 28, 2023 5.610 6.480 5.610 5.700 1,356,212 +0.22(+4.01%)
Dec 27, 2023 5.010 5.610 5.010 5.480 618,801 +0.53(+10.71%)
Dec 26, 2023 4.950 5.010 4.910 4.950 142,490 -0.02(-0.40%)
Dec 22, 2023 4.890 5.080 4.830 4.970 219,877 +0.07(+1.43%)
Dec 21, 2023 4.750 4.915 4.750 4.900 141,029 +0.16(+3.27%)
Dec 20, 2023 4.900 5.000 4.720 4.745 215,422 -0.16(-3.16%)
Dec 19, 2023 4.780 4.980 4.780 4.900 212,284 +0.10(+2.08%)
Dec 18, 2023 4.730 4.890 4.620 4.800 220,095 +0.04(+0.73%)
Dec 15, 2023 4.860 4.950 4.710 4.765 475,748 -0.04(-0.94%)
Dec 14, 2023 5.000 5.080 4.760 4.810 234,422 -0.17(-3.41%)
Dec 13, 2023 4.770 4.990 4.670 4.980 215,563 +0.15(+3.11%)
Dec 12, 2023 4.950 4.980 4.770 4.830 181,028 -0.06(-1.23%)
Dec 11, 2023 5.060 5.090 4.810 4.890 164,227 -0.19(-3.74%)
Dec 08, 2023 5.130 5.280 5.040 5.080 137,392 -0.06(-1.17%)
Dec 07, 2023 4.920 5.180 4.880 5.140 149,865 +0.19(+3.84%)
Dec 06, 2023 5.140 5.140 4.910 4.950 168,872 -0.11(-2.17%)
Dec 05, 2023 5.000 5.200 5.000 5.060 199,108 -0.01(-0.20%)
Dec 04, 2023 4.950 5.100 4.850 5.070 213,437 +0.11(+2.22%)
Dec 01, 2023 4.720 4.995 4.700 4.960 206,041 +0.20(+4.20%)
Nov 30, 2023 4.870 4.970 4.730 4.760 173,602 -0.11(-2.26%)
Nov 29, 2023 4.780 4.950 4.750 4.870 129,862 +0.10(+2.10%)
Nov 28, 2023 4.910 4.920 4.735 4.770 257,774 -0.13(-2.65%)
Nov 27, 2023 4.780 4.940 4.730 4.900 247,797 +0.12(+2.51%)
Nov 24, 2023 4.400 4.780 4.400 4.780 116,856 +0.34(+7.66%)
Nov 22, 2023 4.400 4.600 4.400 4.440 204,299 -0.07(-1.55%)
Nov 21, 2023 4.480 4.600 4.440 4.510 211,953 +0.03(+0.67%)
Nov 20, 2023 4.400 4.500 4.300 4.480 255,434 +0.14(+3.23%)
Nov 17, 2023 4.330 4.430 4.230 4.340 183,913 +0.06(+1.40%)
Nov 16, 2023 4.280 4.400 4.180 4.280 188,643 +0.05(+1.18%)
Nov 15, 2023 4.460 4.670 4.220 4.230 279,481 -0.13(-2.98%)
Nov 14, 2023 4.300 4.370 4.110 4.360 246,470 +0.22(+5.31%)
Nov 13, 2023 4.110 4.200 3.890 4.140 228,221 -0.01(-0.24%)
Nov 10, 2023 4.210 4.220 3.910 4.150 514,028 -0.05(-1.19%)
Nov 09, 2023 4.440 4.500 4.130 4.200 224,589 -0.24(-5.41%)
Nov 08, 2023 4.510 4.579 4.330 4.440 137,996 +0.04(+0.91%)
Nov 07, 2023 4.300 4.595 4.300 4.400 177,849 -0.16(-3.51%)
Nov 06, 2023 4.630 4.710 4.510 4.560 90,496 -0.07(-1.51%)
Nov 03, 2023 4.500 4.690 4.490 4.630 190,117 +0.22(+4.99%)
Nov 02, 2023 4.510 4.590 4.353 4.410 74,408 -0.04(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.