Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
9.10
+0.13 (1.45%)
Nov 21, 2024, 2:01 PM EST - Market open
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.09 | 9.27 | 8.71 | 8.97 | 8.97 | - | 581,146 |
| Nov 19, 2024 | 8.60 | 9.13 | 8.53 | 8.97 | 8.97 | 4.30% | 876,179 |
| Nov 18, 2024 | 8.62 | 8.69 | 8.33 | 8.60 | 8.60 | -0.23% | 695,121 |
| Nov 15, 2024 | 9.10 | 9.17 | 8.32 | 8.62 | 8.62 | -4.54% | 1,369,037 |
| Nov 14, 2024 | 8.35 | 9.21 | 8.35 | 9.03 | 9.03 | 4.27% | 941,412 |
| Nov 13, 2024 | 8.08 | 8.80 | 7.84 | 8.66 | 8.66 | 1.05% | 1,381,238 |
| Nov 12, 2024 | 8.91 | 9.09 | 8.35 | 8.57 | 8.57 | -4.35% | 981,889 |
| Nov 11, 2024 | 9.02 | 9.04 | 8.76 | 8.96 | 8.96 | -0.44% | 579,996 |
| Nov 8, 2024 | 8.81 | 9.04 | 8.65 | 9.00 | 9.00 | 2.16% | 517,605 |
| Nov 7, 2024 | 8.88 | 9.03 | 8.67 | 8.81 | 8.81 | - | 515,397 |
| Nov 6, 2024 | 8.70 | 8.91 | 8.60 | 8.81 | 8.81 | 2.32% | 622,310 |
| Nov 5, 2024 | 8.54 | 8.65 | 8.26 | 8.61 | 8.61 | 0.70% | 426,929 |
| Nov 4, 2024 | 8.32 | 8.67 | 8.22 | 8.55 | 8.55 | 1.79% | 636,733 |
| Nov 1, 2024 | 8.17 | 8.66 | 8.17 | 8.40 | 8.40 | 3.07% | 548,041 |
| Oct 31, 2024 | 8.38 | 8.53 | 8.14 | 8.15 | 8.15 | -3.32% | 722,767 |
| Oct 30, 2024 | 8.17 | 8.58 | 8.11 | 8.43 | 8.43 | 2.06% | 666,859 |
| Oct 29, 2024 | 8.10 | 8.28 | 7.97 | 8.26 | 8.26 | 2.61% | 397,016 |
| Oct 28, 2024 | 7.78 | 8.15 | 7.71 | 8.05 | 8.05 | 3.87% | 582,545 |
| Oct 25, 2024 | 7.92 | 8.02 | 7.67 | 7.75 | 7.75 | -1.90% | 351,685 |
| Oct 24, 2024 | 7.99 | 8.09 | 7.85 | 7.90 | 7.90 | -1.37% | 390,996 |
| Oct 23, 2024 | 8.30 | 8.34 | 7.93 | 8.01 | 8.01 | -3.96% | 643,871 |
| Oct 22, 2024 | 8.49 | 8.62 | 8.30 | 8.34 | 8.34 | -2.34% | 319,816 |
| Oct 21, 2024 | 8.48 | 8.66 | 8.35 | 8.54 | 8.54 | 0.59% | 307,132 |
| Oct 18, 2024 | 8.51 | 8.69 | 8.38 | 8.49 | 8.49 | -0.47% | 383,386 |
| Oct 17, 2024 | 8.55 | 8.68 | 8.41 | 8.53 | 8.53 | 0.83% | 367,671 |
| Oct 16, 2024 | 8.44 | 8.58 | 8.28 | 8.46 | 8.46 | 0.95% | 445,371 |
| Oct 15, 2024 | 8.07 | 8.49 | 7.73 | 8.38 | 8.38 | 3.71% | 712,492 |
| Oct 14, 2024 | 8.09 | 8.25 | 7.93 | 8.08 | 8.08 | -0.98% | 866,357 |
| Oct 11, 2024 | 7.92 | 8.18 | 7.79 | 8.16 | 8.16 | 3.03% | 510,656 |
| Oct 10, 2024 | 8.31 | 8.40 | 7.82 | 7.92 | 7.92 | -6.49% | 1,390,237 |
| Oct 9, 2024 | 8.42 | 8.68 | 8.09 | 8.47 | 8.47 | 1.19% | 1,429,222 |
| Oct 8, 2024 | 7.75 | 8.58 | 7.68 | 8.37 | 8.37 | 7.45% | 2,123,989 |
| Oct 7, 2024 | 7.33 | 7.90 | 7.32 | 7.79 | 7.79 | 8.19% | 1,455,599 |
| Oct 4, 2024 | 7.29 | 7.41 | 7.07 | 7.20 | 7.20 | 0.28% | 718,964 |
| Oct 3, 2024 | 7.05 | 7.22 | 6.90 | 7.18 | 7.18 | 0.84% | 448,657 |
| Oct 2, 2024 | 6.81 | 7.41 | 6.78 | 7.12 | 7.12 | 3.94% | 819,309 |
| Oct 1, 2024 | 6.88 | 6.95 | 6.61 | 6.85 | 6.85 | -1.30% | 869,361 |
| Sep 30, 2024 | 6.87 | 7.18 | 6.85 | 6.94 | 6.94 | 0.29% | 868,306 |
| Sep 27, 2024 | 7.31 | 7.37 | 6.61 | 6.92 | 6.92 | -5.34% | 1,660,952 |
| Sep 26, 2024 | 7.58 | 7.71 | 7.26 | 7.31 | 7.31 | -3.11% | 907,464 |
| 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 |