Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
10.81
-0.58 (-5.05%)
At close: Oct 17, 2025, 4:00 PM EDT
10.90
+0.10 (0.88%)
After-hours: Oct 17, 2025, 7:11 PM EDT

Zevra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202511.3111.4510.6610.8110.81-5.05%1,202,922
Oct 16, 202511.9012.0311.2611.3811.38-3.40%2,055,002
Oct 15, 202510.5311.8410.5011.7811.7812.30%4,977,719
Oct 14, 202510.6010.6610.3710.4910.49-1.87%1,022,683
Oct 13, 202510.7110.8910.4010.6910.69-2.91%1,779,787
Oct 10, 202510.9911.1810.3611.0111.011.76%2,920,831
Oct 9, 202510.8311.2310.6510.8210.821.69%2,014,094
Oct 8, 202510.2410.6610.0810.6410.644.42%1,420,371
Oct 7, 202510.9311.089.9310.1910.19-4.32%3,502,422
Oct 6, 20259.7710.669.5510.6510.659.23%4,629,950
Oct 3, 20259.349.779.309.759.754.73%1,129,141
Oct 2, 20259.439.499.089.319.31-1.27%1,090,364
Oct 1, 20259.439.569.309.439.43-0.84%1,404,903
Sep 30, 20259.049.518.949.519.51-0.31%2,391,298
Sep 29, 20259.7110.229.519.549.54-2.35%2,615,362
Sep 26, 20259.599.959.539.779.772.63%2,519,363
Sep 25, 20259.379.968.939.529.526.37%7,160,120
Sep 24, 20258.319.188.078.958.9510.36%7,080,976
Sep 23, 20258.208.247.888.118.112.01%2,351,964
Sep 22, 20257.668.047.517.957.953.65%1,591,788
Sep 19, 20257.938.017.617.677.67-3.40%2,693,231
Sep 18, 20257.378.017.367.947.948.32%2,306,112
Sep 17, 20257.317.557.167.337.330.96%1,892,439
Sep 16, 20257.577.737.167.267.260.41%2,370,356
Sep 15, 20257.737.757.227.237.23-6.71%1,319,532
Sep 12, 20257.927.977.697.757.75-2.52%1,817,346
Sep 11, 20257.938.077.877.957.95-0.38%1,375,791
Sep 10, 20258.178.187.917.987.98-2.80%1,772,080
Sep 9, 20258.298.378.058.218.21-1.44%1,450,265
Sep 8, 20258.928.958.318.338.33-6.93%1,223,629
Sep 5, 20258.958.998.728.958.950.22%765,752
Sep 4, 20259.019.088.658.938.930.11%1,633,586
Sep 3, 20259.049.338.908.928.92-1.98%864,583
Sep 2, 20259.029.358.929.109.100.33%1,038,041
Aug 29, 20259.309.398.979.079.07-2.47%966,454
Aug 28, 20259.429.479.239.309.30-0.64%922,350
Aug 27, 20259.389.489.259.369.36-0.53%604,449
Aug 26, 20259.399.469.279.419.410.53%582,868
Aug 25, 20259.439.469.169.369.36-0.85%1,369,236
Aug 22, 20259.559.839.279.449.44-0.74%1,209,003
Aug 21, 20259.5410.159.359.519.512.48%3,164,035
Aug 20, 20259.029.348.919.289.283.05%991,621
Aug 19, 20259.259.318.989.019.01-2.12%1,331,401
Aug 18, 20259.439.459.149.209.20-2.44%1,226,092
Aug 15, 20258.889.688.829.439.435.96%2,797,831
Aug 14, 20259.409.458.618.908.90-5.62%3,390,875
Aug 13, 202510.3410.418.849.439.43-19.81%6,997,491
Aug 12, 202511.8011.9111.5111.7611.760.51%1,747,703
Aug 11, 202512.2212.2311.3011.7011.70-2.66%1,252,622
Aug 8, 202512.1012.2211.5812.0212.02-0.91%986,718