Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
7.58
-0.28 (-3.50%)
Mar 31, 2025, 1:17 PM EDT - Market open
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.75 | 7.75 | 7.45 | 7.61 | - | -3.06% | 156,380 |
| 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 |
| Mar 13, 2025 | 7.84 | 8.29 | 7.62 | 7.94 | 7.94 | 0.25% | 612,127 |
| Mar 12, 2025 | 8.02 | 8.30 | 7.32 | 7.92 | 7.92 | -1.86% | 1,203,795 |
| Mar 11, 2025 | 7.99 | 8.12 | 7.78 | 8.07 | 8.07 | 0.88% | 683,598 |
| Mar 10, 2025 | 7.99 | 8.10 | 7.77 | 8.00 | 8.00 | -1.23% | 369,174 |
| Mar 7, 2025 | 8.04 | 8.19 | 7.87 | 8.10 | 8.10 | 0.62% | 310,443 |
| Mar 6, 2025 | 7.61 | 8.26 | 7.61 | 8.05 | 8.05 | 4.55% | 697,512 |
| Mar 5, 2025 | 7.38 | 7.72 | 7.33 | 7.70 | 7.70 | 4.19% | 289,956 |
| Mar 4, 2025 | 7.31 | 7.44 | 7.21 | 7.39 | 7.39 | 0.82% | 455,631 |
| Mar 3, 2025 | 8.05 | 8.09 | 7.31 | 7.33 | 7.33 | -8.49% | 390,127 |
| Feb 28, 2025 | 7.80 | 8.03 | 7.73 | 8.01 | 8.01 | 2.82% | 389,780 |
| Feb 27, 2025 | 7.77 | 7.89 | 7.62 | 7.79 | 7.79 | 5.41% | 561,016 |
| Feb 26, 2025 | 7.37 | 7.52 | 7.31 | 7.39 | 7.39 | 0.41% | 250,727 |
| Feb 25, 2025 | 7.50 | 7.58 | 7.32 | 7.36 | 7.36 | -1.21% | 318,780 |
| Feb 24, 2025 | 7.68 | 7.74 | 7.44 | 7.45 | 7.45 | -2.99% | 274,463 |
| Feb 21, 2025 | 7.94 | 8.01 | 7.64 | 7.68 | 7.68 | -1.92% | 329,534 |
| Feb 20, 2025 | 7.75 | 7.88 | 7.64 | 7.83 | 7.83 | 1.29% | 242,986 |
| Feb 19, 2025 | 7.93 | 7.96 | 7.68 | 7.73 | 7.73 | -2.77% | 267,022 |
| Feb 18, 2025 | 8.03 | 8.08 | 7.90 | 7.95 | 7.95 | -1.49% | 255,045 |
| Feb 14, 2025 | 8.00 | 8.21 | 7.93 | 8.07 | 8.07 | 1.00% | 348,860 |
| Feb 13, 2025 | 7.80 | 8.00 | 7.70 | 7.99 | 7.99 | 3.50% | 525,204 |
| Feb 12, 2025 | 7.44 | 7.75 | 7.43 | 7.72 | 7.72 | 2.39% | 354,845 |
| Feb 11, 2025 | 7.50 | 7.57 | 7.35 | 7.54 | 7.54 | 0.13% | 353,972 |
| Feb 10, 2025 | 7.80 | 7.86 | 7.51 | 7.53 | 7.53 | -3.09% | 283,162 |
| Feb 7, 2025 | 7.87 | 7.92 | 7.65 | 7.77 | 7.77 | -1.40% | 238,352 |
| Feb 6, 2025 | 8.18 | 8.25 | 7.86 | 7.88 | 7.88 | -3.79% | 264,818 |
| Feb 5, 2025 | 8.16 | 8.33 | 8.11 | 8.19 | 8.19 | 0.74% | 329,996 |
| Feb 4, 2025 | 7.81 | 8.23 | 7.77 | 8.13 | 8.13 | 6.27% | 345,907 |
| Feb 3, 2025 | 7.74 | 7.77 | 7.48 | 7.65 | 7.65 | -2.42% | 320,499 |
| Jan 31, 2025 | 8.03 | 8.24 | 7.74 | 7.84 | 7.84 | -2.24% | 786,848 |
| Jan 30, 2025 | 7.90 | 8.15 | 7.90 | 8.02 | 8.02 | 2.04% | 878,360 |
| Jan 29, 2025 | 7.89 | 7.95 | 7.73 | 7.86 | 7.86 | - | 365,505 |
| Jan 28, 2025 | 8.11 | 8.24 | 7.78 | 7.86 | 7.86 | -2.96% | 557,432 |
| Jan 27, 2025 | 7.91 | 8.35 | 7.91 | 8.10 | 8.10 | 0.75% | 301,025 |
| Jan 24, 2025 | 8.09 | 8.24 | 8.01 | 8.04 | 8.04 | -0.74% | 258,473 |
| Jan 23, 2025 | 8.14 | 8.25 | 8.00 | 8.10 | 8.10 | -0.61% | 394,430 |
| Jan 22, 2025 | 8.10 | 8.32 | 8.08 | 8.15 | 8.15 | - | 391,101 |
| Jan 21, 2025 | 8.14 | 8.34 | 8.07 | 8.15 | 8.15 | 1.24% | 292,976 |
| Jan 17, 2025 | 7.96 | 8.09 | 7.90 | 8.05 | 8.05 | 1.51% | 216,673 |