Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
7.31
-0.24 (-3.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.58 | 7.71 | 7.26 | 7.31 | 7.31 | -3.11% | 906,502 |
| Sep 25, 2024 | 7.90 | 7.93 | 7.44 | 7.55 | 7.55 | -8.77% | 2,365,577 |
| Sep 24, 2024 | 8.02 | 8.47 | 7.82 | 8.27 | 8.27 | 9.10% | 2,475,391 |
| Sep 23, 2024 | 8.15 | 8.22 | 7.24 | 7.58 | 7.58 | -5.96% | 2,399,326 |
| Sep 20, 2024 | 8.07 | 8.95 | 7.52 | 8.06 | 8.06 | 0.50% | 5,163,101 |
| Sep 19, 2024 | 8.12 | 8.24 | 7.88 | 8.02 | 8.02 | 2.43% | 872,347 |
| Sep 18, 2024 | 7.50 | 8.11 | 7.50 | 7.83 | 7.83 | 3.98% | 1,004,672 |
| Sep 17, 2024 | 7.80 | 8.00 | 7.42 | 7.53 | 7.53 | -3.21% | 917,403 |
| Sep 16, 2024 | 8.00 | 8.18 | 7.77 | 7.78 | 7.78 | -0.89% | 522,686 |
| Sep 13, 2024 | 7.60 | 8.12 | 7.59 | 7.85 | 7.85 | 3.43% | 776,486 |
| Sep 12, 2024 | 7.40 | 7.84 | 7.35 | 7.59 | 7.59 | 2.71% | 630,096 |
| Sep 11, 2024 | 7.22 | 7.42 | 7.12 | 7.39 | 7.39 | 2.35% | 495,088 |
| Sep 10, 2024 | 7.23 | 7.42 | 7.13 | 7.22 | 7.22 | -0.14% | 356,967 |
| Sep 9, 2024 | 7.32 | 7.60 | 7.16 | 7.23 | 7.23 | -1.23% | 655,112 |
| Sep 6, 2024 | 7.31 | 7.39 | 7.07 | 7.32 | 7.32 | 1.24% | 817,465 |
| Sep 5, 2024 | 7.21 | 7.34 | 7.05 | 7.23 | 7.23 | 0.56% | 523,125 |
| Sep 4, 2024 | 7.27 | 7.64 | 7.16 | 7.19 | 7.19 | -1.51% | 664,465 |
| Sep 3, 2024 | 7.65 | 7.84 | 7.13 | 7.30 | 7.30 | -4.58% | 655,563 |
| Aug 30, 2024 | 7.43 | 7.70 | 7.29 | 7.65 | 7.65 | 3.52% | 436,179 |
| Aug 29, 2024 | 7.32 | 7.69 | 7.24 | 7.39 | 7.39 | 1.79% | 490,291 |
| Aug 28, 2024 | 7.20 | 7.45 | 7.10 | 7.26 | 7.26 | 0.69% | 528,082 |
| Aug 27, 2024 | 7.07 | 7.30 | 7.00 | 7.21 | 7.21 | 1.98% | 263,344 |
| Aug 26, 2024 | 7.21 | 7.33 | 7.04 | 7.07 | 7.07 | -1.53% | 301,655 |
| Aug 23, 2024 | 7.31 | 7.39 | 7.11 | 7.18 | 7.18 | -1.10% | 421,462 |
| Aug 22, 2024 | 7.56 | 7.64 | 7.23 | 7.26 | 7.26 | -3.59% | 360,644 |
| Aug 21, 2024 | 7.60 | 7.62 | 7.31 | 7.53 | 7.53 | -0.79% | 564,242 |
| Aug 20, 2024 | 6.91 | 7.69 | 6.91 | 7.59 | 7.59 | 7.20% | 896,259 |
| Aug 19, 2024 | 7.34 | 7.38 | 6.63 | 7.08 | 7.08 | -3.93% | 1,309,317 |
| Aug 16, 2024 | 7.12 | 7.49 | 7.10 | 7.37 | 7.37 | 3.37% | 794,003 |
| Aug 15, 2024 | 7.09 | 7.18 | 6.88 | 7.13 | 7.13 | 2.00% | 712,926 |
| Aug 14, 2024 | 6.71 | 7.32 | 6.71 | 6.99 | 6.99 | 3.10% | 1,080,471 |
| Aug 13, 2024 | 6.58 | 6.95 | 6.58 | 6.78 | 6.78 | -0.44% | 926,234 |
| Aug 12, 2024 | 6.75 | 6.82 | 6.51 | 6.81 | 6.81 | 3.03% | 725,592 |
| Aug 9, 2024 | 6.95 | 7.15 | 6.50 | 6.61 | 6.61 | -10.55% | 3,367,704 |
| Aug 8, 2024 | 7.39 | 7.46 | 7.07 | 7.39 | 7.39 | 2.07% | 697,222 |
| Aug 7, 2024 | 7.84 | 7.89 | 7.02 | 7.24 | 7.24 | -8.12% | 996,026 |
| Aug 6, 2024 | 8.06 | 8.24 | 7.70 | 7.88 | 7.88 | - | 1,445,880 |
| Aug 5, 2024 | 7.50 | 8.44 | 7.35 | 7.88 | 7.88 | 25.08% | 8,592,411 |
| Aug 2, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 556,132 |
| Aug 1, 2024 | 6.50 | 6.55 | 6.10 | 6.30 | 6.30 | -2.93% | 1,082,041 |
| Jul 31, 2024 | 5.95 | 7.20 | 5.95 | 6.49 | 6.49 | 18.00% | 4,561,403 |
| Jul 30, 2024 | 5.87 | 6.01 | 5.45 | 5.50 | 5.50 | -5.82% | 920,182 |
| Jul 29, 2024 | 6.29 | 6.33 | 5.78 | 5.84 | 5.84 | -6.11% | 570,991 |
| Jul 26, 2024 | 6.31 | 6.42 | 6.10 | 6.22 | 6.22 | -0.16% | 609,088 |
| Jul 25, 2024 | 6.25 | 6.42 | 6.11 | 6.23 | 6.23 | -0.16% | 431,783 |
| Jul 24, 2024 | 6.17 | 6.39 | 6.04 | 6.24 | 6.24 | -0.48% | 334,568 |
| Jul 23, 2024 | 6.30 | 6.44 | 6.19 | 6.27 | 6.27 | -1.10% | 367,638 |
| Jul 22, 2024 | 6.04 | 6.35 | 5.86 | 6.34 | 6.34 | 4.79% | 339,054 |
| Jul 19, 2024 | 6.42 | 6.45 | 6.01 | 6.05 | 6.05 | -5.02% | 548,914 |
| Jul 18, 2024 | 6.71 | 6.71 | 6.30 | 6.37 | 6.37 | -3.34% | 401,372 |
| Jul 17, 2024 | 6.66 | 6.95 | 6.42 | 6.59 | 6.59 | 0.76% | 494,262 |
| Jul 16, 2024 | 6.62 | 6.86 | 6.35 | 6.54 | 6.54 | 4.98% | 747,286 |
| Jul 15, 2024 | 5.85 | 6.25 | 5.64 | 6.23 | 6.23 | 6.50% | 536,410 |
| Jul 12, 2024 | 6.20 | 6.20 | 5.75 | 5.85 | 5.85 | -4.26% | 574,983 |
| Jul 11, 2024 | 5.82 | 6.23 | 5.64 | 6.11 | 6.11 | 8.72% | 598,096 |
| Jul 10, 2024 | 5.52 | 6.18 | 5.50 | 5.62 | 5.62 | 2.65% | 1,235,224 |
| Jul 9, 2024 | 4.56 | 5.53 | 4.48 | 5.48 | 5.48 | 21.94% | 906,692 |
| Jul 8, 2024 | 4.28 | 4.51 | 4.27 | 4.49 | 4.49 | 5.40% | 238,011 |
| Jul 5, 2024 | 4.33 | 4.40 | 4.20 | 4.26 | 4.26 | -1.05% | 224,491 |
| Jul 3, 2024 | 4.40 | 4.40 | 4.30 | 4.31 | 4.31 | -1.26% | 83,884 |
| Jul 2, 2024 | 4.52 | 4.66 | 4.32 | 4.36 | 4.36 | -3.33% | 230,742 |
| Jul 1, 2024 | 4.88 | 5.05 | 4.49 | 4.51 | 4.51 | -7.96% | 538,659 |
| Jun 28, 2024 | 4.85 | 4.94 | 4.74 | 4.90 | 4.90 | 1.87% | 1,497,556 |
| Jun 27, 2024 | 4.67 | 4.86 | 4.59 | 4.81 | 4.81 | 3.44% | 158,785 |
| Jun 26, 2024 | 4.61 | 4.70 | 4.55 | 4.65 | 4.65 | 1.31% | 213,912 |
| Jun 25, 2024 | 4.51 | 4.66 | 4.50 | 4.59 | 4.59 | 2.00% | 175,295 |
| Jun 24, 2024 | 4.36 | 4.53 | 4.34 | 4.50 | 4.50 | 3.21% | 154,381 |
| Jun 21, 2024 | 4.39 | 4.39 | 4.29 | 4.36 | 4.36 | - | 259,726 |
| Jun 20, 2024 | 4.45 | 4.45 | 4.32 | 4.36 | 4.36 | -2.02% | 218,273 |
| Jun 18, 2024 | 4.57 | 4.63 | 4.45 | 4.45 | 4.45 | -2.20% | 236,854 |
| Jun 17, 2024 | 4.65 | 4.70 | 4.54 | 4.55 | 4.55 | -2.15% | 158,663 |
| Jun 14, 2024 | 4.86 | 4.90 | 4.64 | 4.65 | 4.65 | -5.30% | 120,743 |
| Jun 13, 2024 | 4.96 | 5.00 | 4.88 | 4.91 | 4.91 | -1.41% | 95,864 |
| Jun 12, 2024 | 4.98 | 5.18 | 4.90 | 4.98 | 4.98 | 2.89% | 230,762 |
| Jun 11, 2024 | 4.64 | 4.94 | 4.59 | 4.84 | 4.84 | 4.31% | 228,584 |
| Jun 10, 2024 | 4.61 | 4.70 | 4.55 | 4.64 | 4.64 | -0.22% | 101,132 |
| Jun 7, 2024 | 4.67 | 4.73 | 4.62 | 4.65 | 4.65 | -1.48% | 159,343 |
| Jun 6, 2024 | 4.80 | 4.84 | 4.68 | 4.72 | 4.72 | -2.07% | 112,729 |
| Jun 5, 2024 | 4.71 | 4.86 | 4.67 | 4.82 | 4.82 | 2.55% | 128,249 |
| Jun 4, 2024 | 4.91 | 4.92 | 4.68 | 4.70 | 4.70 | -3.69% | 153,011 |
| Jun 3, 2024 | 4.65 | 5.20 | 4.65 | 4.88 | 4.88 | 4.95% | 316,937 |
| May 31, 2024 | 4.72 | 4.94 | 4.59 | 4.65 | 4.65 | -0.43% | 255,709 |
| May 30, 2024 | 4.64 | 4.70 | 4.60 | 4.67 | 4.67 | 1.63% | 106,930 |
| May 29, 2024 | 4.53 | 4.61 | 4.48 | 4.60 | 4.60 | 0.77% | 271,570 |
| May 28, 2024 | 4.67 | 4.71 | 4.49 | 4.56 | 4.56 | -2.15% | 199,380 |
| May 24, 2024 | 4.59 | 4.67 | 4.55 | 4.66 | 4.66 | 3.79% | 164,760 |
| May 23, 2024 | 4.64 | 4.64 | 4.47 | 4.49 | 4.49 | -3.02% | 200,199 |
| May 22, 2024 | 4.65 | 4.68 | 4.59 | 4.63 | 4.63 | 0.22% | 113,914 |
| May 21, 2024 | 4.70 | 4.88 | 4.59 | 4.62 | 4.62 | -1.49% | 146,244 |
| May 20, 2024 | 4.73 | 4.81 | 4.68 | 4.69 | 4.69 | -0.85% | 136,974 |
| May 17, 2024 | 4.75 | 4.84 | 4.67 | 4.73 | 4.73 | -0.63% | 143,551 |
| May 16, 2024 | 4.86 | 4.90 | 4.75 | 4.76 | 4.76 | -1.24% | 177,234 |
| May 15, 2024 | 4.90 | 4.97 | 4.81 | 4.82 | 4.82 | 0.42% | 157,679 |
| May 14, 2024 | 4.94 | 5.00 | 4.76 | 4.80 | 4.80 | -1.84% | 191,945 |
| May 13, 2024 | 4.84 | 5.05 | 4.74 | 4.89 | 4.89 | 1.45% | 355,323 |
| May 10, 2024 | 4.95 | 5.05 | 4.77 | 4.82 | 4.82 | -4.17% | 250,744 |
| May 9, 2024 | 5.19 | 5.26 | 5.03 | 5.03 | 5.03 | -2.52% | 190,174 |
| May 8, 2024 | 4.85 | 5.25 | 4.80 | 5.16 | 5.16 | -0.29% | 229,449 |
| May 7, 2024 | 5.16 | 5.30 | 5.09 | 5.18 | 5.18 | 0.39% | 305,903 |
| May 6, 2024 | 4.87 | 5.18 | 4.87 | 5.16 | 5.16 | 7.17% | 310,448 |