Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
7.19
-0.05 (-0.69%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Zevra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.207.217.047.207.20-0.55%381,265
Apr 24, 20257.257.297.017.247.24-0.14%424,632
Apr 23, 20257.497.557.237.257.25-0.82%462,788
Apr 22, 20256.957.376.937.317.316.40%568,296
Apr 21, 20257.117.116.856.876.87-3.92%363,628
Apr 17, 20256.987.276.897.157.151.42%406,058
Apr 16, 20256.927.066.777.057.051.29%338,170
Apr 15, 20256.957.156.906.966.96-0.29%783,868
Apr 14, 20257.007.226.886.986.981.16%388,106
Apr 11, 20256.546.956.526.906.905.18%663,354
Apr 10, 20256.656.686.326.566.56-4.23%380,768
Apr 9, 20256.447.026.196.856.853.95%678,846
Apr 8, 20257.277.406.556.596.59-6.52%570,513
Apr 7, 20256.747.416.637.057.050.14%921,212
Apr 4, 20257.217.356.907.047.04-5.25%586,712
Apr 3, 20257.387.537.307.437.43-3.00%452,575
Apr 2, 20257.237.687.197.667.664.64%577,199
Apr 1, 20257.637.637.267.327.32-2.27%398,559
Mar 31, 20257.717.757.457.497.49-4.59%431,873
Mar 28, 20257.997.997.777.857.85-1.38%211,539
Mar 27, 20257.888.007.807.967.961.40%362,617
Mar 26, 20258.158.217.787.857.85-3.68%372,762
Mar 25, 20258.168.227.958.158.15-0.73%235,774
Mar 24, 20258.338.338.078.218.212.50%402,653
Mar 21, 20257.918.147.878.018.01-1,686,802
Mar 20, 20257.888.097.818.018.010.75%409,122
Mar 19, 20257.948.107.847.957.95-0.25%333,607
Mar 18, 20258.278.407.967.977.97-4.55%319,216
Mar 17, 20258.298.428.188.358.350.48%351,900
Mar 14, 20257.968.497.778.318.314.66%690,230
Mar 13, 20257.848.297.627.947.940.25%612,127
Mar 12, 20258.028.307.327.927.92-1.86%1,203,795
Mar 11, 20257.998.127.788.078.070.88%683,598
Mar 10, 20257.998.107.778.008.00-1.23%369,174
Mar 7, 20258.048.197.878.108.100.62%310,443
Mar 6, 20257.618.267.618.058.054.55%697,512
Mar 5, 20257.387.727.337.707.704.19%289,956
Mar 4, 20257.317.447.217.397.390.82%455,631
Mar 3, 20258.058.097.317.337.33-8.49%390,127
Feb 28, 20257.808.037.738.018.012.82%389,780
Feb 27, 20257.777.897.627.797.795.41%561,016
Feb 26, 20257.377.527.317.397.390.41%250,727
Feb 25, 20257.507.587.327.367.36-1.21%318,780
Feb 24, 20257.687.747.447.457.45-2.99%274,463
Feb 21, 20257.948.017.647.687.68-1.92%329,534
Feb 20, 20257.757.887.647.837.831.29%242,986
Feb 19, 20257.937.967.687.737.73-2.77%267,022
Feb 18, 20258.038.087.907.957.95-1.49%255,045
Feb 14, 20258.008.217.938.078.071.00%348,860
Feb 13, 20257.808.007.707.997.993.50%525,204