Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
8.65
+0.08 (0.93%)
At close: May 23, 2025, 4:00 PM
8.95
+0.30 (3.47%)
After-hours: May 23, 2025, 7:49 PM EDT
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 8.45 | 8.68 | 8.43 | 8.65 | 8.65 | 0.93% | 375,522 |
| 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 |
| May 20, 2025 | 8.91 | 8.91 | 8.57 | 8.61 | 8.61 | -3.37% | 775,175 |
| May 19, 2025 | 8.57 | 8.92 | 8.51 | 8.91 | 8.91 | 2.89% | 552,439 |
| May 16, 2025 | 8.41 | 8.72 | 8.37 | 8.66 | 8.66 | 2.73% | 1,473,552 |
| May 15, 2025 | 8.17 | 8.43 | 7.90 | 8.43 | 8.43 | 3.56% | 726,974 |
| May 14, 2025 | 8.50 | 8.50 | 7.77 | 8.14 | 8.14 | 3.43% | 1,691,041 |
| May 13, 2025 | 7.83 | 8.03 | 7.63 | 7.87 | 7.87 | 1.55% | 661,988 |
| May 12, 2025 | 8.02 | 8.11 | 7.72 | 7.75 | 7.75 | -1.52% | 465,425 |
| May 9, 2025 | 7.82 | 8.08 | 7.82 | 7.87 | 7.87 | 1.03% | 363,460 |
| May 8, 2025 | 7.50 | 7.96 | 7.31 | 7.79 | 7.79 | 3.73% | 458,550 |
| May 7, 2025 | 7.45 | 7.57 | 7.26 | 7.51 | 7.51 | 1.49% | 437,852 |
| May 6, 2025 | 7.90 | 8.03 | 7.40 | 7.40 | 7.40 | -7.50% | 424,427 |
| May 5, 2025 | 7.93 | 8.09 | 7.86 | 8.00 | 8.00 | - | 399,842 |
| May 2, 2025 | 7.71 | 8.10 | 7.66 | 8.00 | 8.00 | 4.71% | 597,771 |
| May 1, 2025 | 7.30 | 7.90 | 7.19 | 7.64 | 7.64 | 4.23% | 743,482 |
| Apr 30, 2025 | 7.17 | 7.42 | 7.15 | 7.33 | 7.33 | 1.38% | 275,448 |
| Apr 29, 2025 | 7.25 | 7.35 | 7.11 | 7.23 | 7.23 | 0.42% | 334,199 |
| Apr 28, 2025 | 7.22 | 7.26 | 7.15 | 7.20 | 7.20 | - | 249,295 |
| Apr 25, 2025 | 7.20 | 7.21 | 7.04 | 7.20 | 7.20 | -0.55% | 381,265 |
| Apr 24, 2025 | 7.25 | 7.29 | 7.01 | 7.24 | 7.24 | -0.14% | 424,632 |
| Apr 23, 2025 | 7.49 | 7.55 | 7.23 | 7.25 | 7.25 | -0.82% | 462,788 |
| Apr 22, 2025 | 6.95 | 7.37 | 6.93 | 7.31 | 7.31 | 6.40% | 568,296 |
| Apr 21, 2025 | 7.11 | 7.11 | 6.85 | 6.87 | 6.87 | -3.92% | 363,628 |
| Apr 17, 2025 | 6.98 | 7.27 | 6.89 | 7.15 | 7.15 | 1.42% | 406,058 |
| Apr 16, 2025 | 6.92 | 7.06 | 6.77 | 7.05 | 7.05 | 1.29% | 338,170 |
| Apr 15, 2025 | 6.95 | 7.15 | 6.90 | 6.96 | 6.96 | -0.29% | 783,868 |
| Apr 14, 2025 | 7.00 | 7.22 | 6.88 | 6.98 | 6.98 | 1.16% | 388,106 |
| Apr 11, 2025 | 6.54 | 6.95 | 6.52 | 6.90 | 6.90 | 5.18% | 663,354 |
| Apr 10, 2025 | 6.65 | 6.68 | 6.32 | 6.56 | 6.56 | -4.23% | 380,768 |
| Apr 9, 2025 | 6.44 | 7.02 | 6.19 | 6.85 | 6.85 | 3.95% | 678,846 |
| Apr 8, 2025 | 7.27 | 7.40 | 6.55 | 6.59 | 6.59 | -6.52% | 570,513 |
| Apr 7, 2025 | 6.74 | 7.41 | 6.63 | 7.05 | 7.05 | 0.14% | 921,212 |
| Apr 4, 2025 | 7.21 | 7.35 | 6.90 | 7.04 | 7.04 | -5.25% | 586,712 |
| Apr 3, 2025 | 7.38 | 7.53 | 7.30 | 7.43 | 7.43 | -3.00% | 452,575 |
| Apr 2, 2025 | 7.23 | 7.68 | 7.19 | 7.66 | 7.66 | 4.64% | 577,199 |
| Apr 1, 2025 | 7.63 | 7.63 | 7.26 | 7.32 | 7.32 | -2.27% | 398,559 |
| Mar 31, 2025 | 7.71 | 7.75 | 7.45 | 7.49 | 7.49 | -4.59% | 431,873 |
| Mar 28, 2025 | 7.99 | 7.99 | 7.77 | 7.85 | 7.85 | -1.38% | 211,539 |
| Mar 27, 2025 | 7.88 | 8.00 | 7.80 | 7.96 | 7.96 | 1.40% | 362,617 |
| Mar 26, 2025 | 8.15 | 8.21 | 7.78 | 7.85 | 7.85 | -3.68% | 372,762 |
| Mar 25, 2025 | 8.16 | 8.22 | 7.95 | 8.15 | 8.15 | -0.73% | 235,774 |
| Mar 24, 2025 | 8.33 | 8.33 | 8.07 | 8.21 | 8.21 | 2.50% | 402,653 |
| Mar 21, 2025 | 7.91 | 8.14 | 7.87 | 8.01 | 8.01 | - | 1,686,802 |
| Mar 20, 2025 | 7.88 | 8.09 | 7.81 | 8.01 | 8.01 | 0.75% | 409,122 |
| Mar 19, 2025 | 7.94 | 8.10 | 7.84 | 7.95 | 7.95 | -0.25% | 333,607 |
| Mar 18, 2025 | 8.27 | 8.40 | 7.96 | 7.97 | 7.97 | -4.55% | 319,216 |
| Mar 17, 2025 | 8.29 | 8.42 | 8.18 | 8.35 | 8.35 | 0.48% | 351,900 |
| Mar 14, 2025 | 7.96 | 8.49 | 7.77 | 8.31 | 8.31 | 4.66% | 690,230 |