Skip to main content
Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
7.68
-0.15 (-1.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zevra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.948.017.647.687.68-1.92%329,534
Feb 20, 20257.757.887.647.837.831.29%242,986
Feb 19, 20257.937.967.687.737.73-2.77%267,022
Feb 18, 20258.038.087.907.957.95-1.49%255,045
Feb 14, 20258.008.217.938.078.071.00%348,860
Feb 13, 20257.808.007.707.997.993.50%525,204
Feb 12, 20257.447.757.437.727.722.39%354,845
Feb 11, 20257.507.577.357.547.540.13%353,972
Feb 10, 20257.807.867.517.537.53-3.09%283,162
Feb 7, 20257.877.927.657.777.77-1.40%238,352
Feb 6, 20258.188.257.867.887.88-3.79%264,818
Feb 5, 20258.168.338.118.198.190.74%329,996
Feb 4, 20257.818.237.778.138.136.27%345,907
Feb 3, 20257.747.777.487.657.65-2.42%320,499
Jan 31, 20258.038.247.747.847.84-2.24%786,848
Jan 30, 20257.908.157.908.028.022.04%878,360
Jan 29, 20257.897.957.737.867.86-365,505
Jan 28, 20258.118.247.787.867.86-2.96%557,432
Jan 27, 20257.918.357.918.108.100.75%301,025
Jan 24, 20258.098.248.018.048.04-0.74%258,473
Jan 23, 20258.148.258.008.108.10-0.61%394,430
Jan 22, 20258.108.328.088.158.15-391,101
Jan 21, 20258.148.348.078.158.151.24%292,976
Jan 17, 20257.968.097.908.058.051.51%216,673
Jan 16, 20257.968.107.777.937.93-1.00%346,096
Jan 15, 20257.848.057.778.018.014.03%330,562
Jan 14, 20258.228.227.617.707.70-4.47%482,766
Jan 13, 20258.018.217.848.068.06-0.62%369,988
Jan 10, 20258.408.417.988.118.11-4.92%565,209
Jan 8, 20258.298.728.198.538.533.52%427,007
Jan 7, 20258.438.628.228.248.24-2.37%664,878
Jan 6, 20258.678.678.368.448.44-1.75%389,040
Jan 3, 20258.808.958.558.598.59-1.94%394,114
Jan 2, 20258.388.808.358.768.765.04%399,390
Dec 31, 20248.158.438.138.348.341.58%368,148
Dec 30, 20248.288.358.108.218.21-2.15%376,775
Dec 27, 20248.548.608.298.398.39-1.99%330,491
Dec 26, 20248.558.678.488.568.56-0.35%296,497
Dec 24, 20248.568.658.428.598.590.12%138,546
Dec 23, 20248.588.658.368.588.581.06%450,181
Dec 20, 20248.438.838.348.498.49-0.59%2,543,375
Dec 19, 20248.358.658.238.548.543.02%605,687
Dec 18, 20248.508.738.178.298.29-2.24%585,460
Dec 17, 20248.408.668.288.488.480.47%431,361
Dec 16, 20248.578.798.378.448.44-0.47%380,733
Dec 13, 20248.398.748.358.488.480.47%399,543
Dec 12, 20248.758.938.368.448.44-4.52%533,602
Dec 11, 20248.928.928.648.848.84-0.67%275,069
Dec 10, 20248.889.068.758.908.900.45%416,862
Dec 9, 20249.059.158.658.868.86-3.17%435,208
Dec 6, 20249.039.268.999.159.151.72%261,491
Dec 5, 20249.159.358.949.009.00-2.02%392,871
Dec 4, 20249.409.519.129.189.18-2.34%372,807
Dec 3, 20249.649.649.259.409.40-2.89%362,734
Dec 2, 20249.359.759.339.689.683.75%721,877
Nov 29, 20249.499.539.319.339.33-1.79%231,055
Nov 27, 20249.519.669.399.509.500.74%388,628
Nov 26, 20249.569.749.339.439.43-0.63%402,332
Nov 25, 20249.659.769.409.499.49-0.99%583,560
Nov 22, 20249.249.649.159.599.594.98%678,506
Nov 21, 20249.049.308.909.139.131.78%460,347
Nov 20, 20249.099.278.718.978.97-581,146
Nov 19, 20248.609.138.538.978.974.30%876,179
Nov 18, 20248.628.698.338.608.60-0.23%695,121
Nov 15, 20249.109.178.328.628.62-4.54%1,369,037
Nov 14, 20248.359.218.359.039.034.27%941,412
Nov 13, 20248.088.807.848.668.661.05%1,381,238
Nov 12, 20248.919.098.358.578.57-4.35%981,889
Nov 11, 20249.029.048.768.968.96-0.44%579,996
Nov 8, 20248.819.048.659.009.002.16%517,605
Nov 7, 20248.889.038.678.818.81-515,397
Nov 6, 20248.708.918.608.818.812.32%622,310
Nov 5, 20248.548.658.268.618.610.70%426,929
Nov 4, 20248.328.678.228.558.551.79%636,733
Nov 1, 20248.178.668.178.408.403.07%548,041
Oct 31, 20248.388.538.148.158.15-3.32%722,767
Oct 30, 20248.178.588.118.438.432.06%666,859
Oct 29, 20248.108.287.978.268.262.61%397,016
Oct 28, 20247.788.157.718.058.053.87%582,545
Oct 25, 20247.928.027.677.757.75-1.90%351,685
Oct 24, 20247.998.097.857.907.90-1.37%390,996
Oct 23, 20248.308.347.938.018.01-3.96%643,871
Oct 22, 20248.498.628.308.348.34-2.34%319,816
Oct 21, 20248.488.668.358.548.540.59%307,132
Oct 18, 20248.518.698.388.498.49-0.47%383,386
Oct 17, 20248.558.688.418.538.530.83%367,671
Oct 16, 20248.448.588.288.468.460.95%445,371
Oct 15, 20248.078.497.738.388.383.71%712,492
Oct 14, 20248.098.257.938.088.08-0.98%866,357
Oct 11, 20247.928.187.798.168.163.03%510,656
Oct 10, 20248.318.407.827.927.92-6.49%1,390,237
Oct 9, 20248.428.688.098.478.471.19%1,429,222
Oct 8, 20247.758.587.688.378.377.45%2,123,989
Oct 7, 20247.337.907.327.797.798.19%1,455,599
Oct 4, 20247.297.417.077.207.200.28%718,964
Oct 3, 20247.057.226.907.187.180.84%448,657
Oct 2, 20246.817.416.787.127.123.94%819,309
Oct 1, 20246.886.956.616.856.85-1.30%869,361
Sep 30, 20246.877.186.856.946.940.29%868,306
Sep 27, 20247.317.376.616.926.92-5.34%1,660,952