ZVRA - ZEVRA THERAPEUTICS, INC.
IEX Last Trade
7.84
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:26:37 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.51%
PREVIOUS CLOSE
CHG
CHG%
$7.84
0.66
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $8.43 | $8.43 | $8.83 | $8.83 | $8.34 | $8.34 | $8.49 | $8.49 | 2,543,375 | $2,535,410.00 |
| 12/19/2024 | $8.35 | $8.35 | $8.65 | $8.65 | $8.23 | $8.23 | $8.54 | $8.54 | 605,687 | $605,687.00 |
| 12/18/2024 | $8.50 | $8.50 | $8.73 | $8.73 | $8.17 | $8.17 | $8.29 | $8.29 | 585,460 | $585,460.00 |
| 12/17/2024 | $8.40 | $8.40 | $8.66 | $8.66 | $8.28 | $8.28 | $8.48 | $8.48 | 431,361 | $431,361.00 |
| 12/16/2024 | $8.57 | $8.57 | $8.79 | $8.79 | $8.37 | $8.37 | $8.44 | $8.44 | 380,733 | $380,733.00 |
| 12/13/2024 | $8.39 | $8.39 | $8.74 | $8.74 | $8.35 | $8.35 | $8.48 | $8.48 | 399,543 | $399,543.00 |
| 12/12/2024 | $8.75 | $8.75 | $8.93 | $8.93 | $8.36 | $8.36 | $8.44 | $8.44 | 533,602 | $533,602.00 |
| 12/11/2024 | $8.92 | $8.92 | $8.92 | $8.92 | $8.64 | $8.64 | $8.84 | $8.84 | 275,069 | $275,069.00 |
| 12/10/2024 | $8.88 | $8.88 | $9.06 | $9.06 | $8.75 | $8.75 | $8.90 | $8.90 | 416,862 | $416,862.00 |
| 12/09/2024 | $9.05 | $9.05 | $9.15 | $9.15 | $8.65 | $8.65 | $8.86 | $8.86 | 435,208 | $435,208.00 |