Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
11.11
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.09 | 11.37 | 11.02 | 11.11 | 11.11 | - | 801,618 |
| Jul 31, 2025 | 10.97 | 11.33 | 10.84 | 11.11 | 11.11 | 1.09% | 863,221 |
| Jul 30, 2025 | 10.86 | 11.24 | 10.83 | 10.99 | 10.99 | 1.67% | 870,257 |
| Jul 29, 2025 | 10.82 | 10.96 | 10.71 | 10.81 | 10.81 | - | 793,927 |
| Jul 28, 2025 | 11.30 | 11.54 | 10.69 | 10.81 | 10.81 | -3.74% | 1,092,101 |
| Jul 25, 2025 | 11.63 | 11.71 | 11.10 | 11.23 | 11.23 | -3.77% | 1,019,847 |
| Jul 24, 2025 | 11.84 | 11.87 | 11.52 | 11.67 | 11.67 | -0.85% | 712,621 |
| Jul 23, 2025 | 11.68 | 11.95 | 11.65 | 11.77 | 11.77 | 1.64% | 1,009,621 |
| Jul 22, 2025 | 11.72 | 11.83 | 11.49 | 11.58 | 11.58 | -1.28% | 720,410 |
| Jul 21, 2025 | 12.04 | 12.21 | 11.64 | 11.73 | 11.73 | -2.82% | 1,133,609 |
| Jul 18, 2025 | 12.75 | 12.80 | 12.01 | 12.07 | 12.07 | -4.66% | 1,203,868 |
| Jul 17, 2025 | 12.32 | 12.75 | 12.21 | 12.66 | 12.66 | 2.76% | 1,494,054 |
| Jul 16, 2025 | 12.83 | 12.89 | 12.17 | 12.32 | 12.32 | -3.67% | 1,605,958 |
| Jul 15, 2025 | 12.79 | 13.16 | 12.54 | 12.79 | 12.79 | - | 1,700,799 |
| Jul 14, 2025 | 12.67 | 12.90 | 12.34 | 12.79 | 12.79 | 2.08% | 2,275,849 |
| Jul 11, 2025 | 12.09 | 12.55 | 11.89 | 12.53 | 12.53 | 4.24% | 1,626,676 |
| Jul 10, 2025 | 11.94 | 12.37 | 11.75 | 12.02 | 12.02 | 3.98% | 1,694,374 |
| Jul 9, 2025 | 11.73 | 11.84 | 11.48 | 11.56 | 11.56 | 0.09% | 1,000,887 |
| Jul 8, 2025 | 11.31 | 11.59 | 11.06 | 11.55 | 11.55 | 2.48% | 1,442,813 |
| Jul 7, 2025 | 9.78 | 11.50 | 9.77 | 11.27 | 11.27 | 15.71% | 4,931,557 |
| Jul 3, 2025 | 9.41 | 10.03 | 9.29 | 9.74 | 9.74 | 3.51% | 1,176,785 |
| Jul 2, 2025 | 9.25 | 9.63 | 9.00 | 9.41 | 9.41 | 5.14% | 1,585,075 |
| Jul 1, 2025 | 8.71 | 8.95 | 8.58 | 8.95 | 8.95 | 1.59% | 689,808 |
| Jun 30, 2025 | 9.03 | 9.07 | 8.81 | 8.81 | 8.81 | -2.11% | 415,186 |
| Jun 27, 2025 | 9.25 | 9.25 | 8.89 | 9.00 | 9.00 | -3.02% | 1,449,048 |
| Jun 26, 2025 | 9.30 | 9.39 | 9.11 | 9.28 | 9.28 | -0.54% | 419,577 |
| Jun 25, 2025 | 9.16 | 9.43 | 9.05 | 9.33 | 9.33 | 1.97% | 377,892 |
| Jun 24, 2025 | 9.07 | 9.21 | 8.97 | 9.15 | 9.15 | 1.67% | 316,800 |
| Jun 23, 2025 | 9.00 | 9.03 | 8.83 | 9.00 | 9.00 | -0.44% | 358,513 |
| Jun 20, 2025 | 9.17 | 9.18 | 8.96 | 9.04 | 9.04 | -0.33% | 560,016 |
| Jun 18, 2025 | 8.80 | 9.15 | 8.71 | 9.07 | 9.07 | 2.95% | 432,295 |
| Jun 17, 2025 | 9.03 | 9.21 | 8.81 | 8.81 | 8.81 | -3.45% | 453,114 |
| Jun 16, 2025 | 9.17 | 9.37 | 8.99 | 9.13 | 9.13 | -0.05% | 564,486 |
| Jun 13, 2025 | 9.24 | 9.33 | 9.08 | 9.13 | 9.13 | -2.56% | 533,659 |
| Jun 12, 2025 | 9.37 | 9.50 | 9.29 | 9.37 | 9.37 | -0.11% | 480,071 |
| Jun 11, 2025 | 9.35 | 9.62 | 9.28 | 9.38 | 9.38 | 1.08% | 664,564 |
| Jun 10, 2025 | 9.25 | 9.42 | 9.05 | 9.28 | 9.28 | 0.98% | 636,544 |
| Jun 9, 2025 | 9.40 | 9.41 | 9.02 | 9.19 | 9.19 | -0.76% | 722,789 |
| Jun 6, 2025 | 8.97 | 9.38 | 8.93 | 9.26 | 9.26 | 4.87% | 1,340,258 |
| Jun 5, 2025 | 8.97 | 9.11 | 8.78 | 8.83 | 8.83 | -1.34% | 499,201 |
| Jun 4, 2025 | 8.81 | 9.06 | 8.78 | 8.95 | 8.95 | 0.90% | 512,792 |
| Jun 3, 2025 | 8.68 | 8.94 | 8.56 | 8.87 | 8.87 | 2.42% | 634,074 |
| Jun 2, 2025 | 8.61 | 8.81 | 8.54 | 8.66 | 8.66 | 1.29% | 398,776 |
| May 30, 2025 | 8.63 | 8.63 | 8.38 | 8.55 | 8.55 | -0.81% | 364,399 |
| May 29, 2025 | 8.37 | 8.62 | 8.27 | 8.62 | 8.62 | 3.48% | 436,395 |
| May 28, 2025 | 8.44 | 8.47 | 8.21 | 8.33 | 8.33 | -1.42% | 457,938 |
| May 27, 2025 | 8.74 | 8.78 | 8.40 | 8.45 | 8.45 | -2.31% | 494,565 |
| May 23, 2025 | 8.45 | 8.68 | 8.43 | 8.65 | 8.65 | 0.93% | 376,023 |
| May 22, 2025 | 8.60 | 8.67 | 8.49 | 8.57 | 8.57 | -1.04% | 458,066 |
| May 21, 2025 | 8.55 | 8.84 | 8.41 | 8.66 | 8.66 | 0.58% | 552,805 |