Skip to main content
Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
8.49
-0.05 (-0.59%)
At close: Dec 20, 2024, 4:00 PM
8.40
-0.09 (-1.06%)
After-hours: Dec 20, 2024, 4:34 PM EST

Zevra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.438.838.348.498.49-0.59%2,543,375
Dec 19, 20248.358.658.238.548.543.02%605,687
Dec 18, 20248.508.738.178.298.29-2.24%585,460
Dec 17, 20248.408.668.288.488.480.47%431,361
Dec 16, 20248.578.798.378.448.44-0.47%380,733
Dec 13, 20248.398.748.358.488.480.47%399,543
Dec 12, 20248.758.938.368.448.44-4.52%533,602
Dec 11, 20248.928.928.648.848.84-0.67%275,069
Dec 10, 20248.889.068.758.908.900.45%416,862
Dec 9, 20249.059.158.658.868.86-3.17%435,208
Dec 6, 20249.039.268.999.159.151.72%261,491
Dec 5, 20249.159.358.949.009.00-2.02%392,871
Dec 4, 20249.409.519.129.189.18-2.34%372,807
Dec 3, 20249.649.649.259.409.40-2.89%362,734
Dec 2, 20249.359.759.339.689.683.75%721,877
Nov 29, 20249.499.539.319.339.33-1.79%231,055
Nov 27, 20249.519.669.399.509.500.74%388,628
Nov 26, 20249.569.749.339.439.43-0.63%402,332
Nov 25, 20249.659.769.409.499.49-0.99%583,560
Nov 22, 20249.249.649.159.599.594.98%678,506
Nov 21, 20249.049.308.909.139.131.78%460,347
Nov 20, 20249.099.278.718.978.97-581,146
Nov 19, 20248.609.138.538.978.974.30%876,179
Nov 18, 20248.628.698.338.608.60-0.23%695,121
Nov 15, 20249.109.178.328.628.62-4.54%1,369,037
Nov 14, 20248.359.218.359.039.034.27%941,412
Nov 13, 20248.088.807.848.668.661.05%1,381,238
Nov 12, 20248.919.098.358.578.57-4.35%981,889
Nov 11, 20249.029.048.768.968.96-0.44%579,996
Nov 8, 20248.819.048.659.009.002.16%517,605
Nov 7, 20248.889.038.678.818.81-515,397
Nov 6, 20248.708.918.608.818.812.32%622,310
Nov 5, 20248.548.658.268.618.610.70%426,929
Nov 4, 20248.328.678.228.558.551.79%636,733
Nov 1, 20248.178.668.178.408.403.07%548,041
Oct 31, 20248.388.538.148.158.15-3.32%722,767
Oct 30, 20248.178.588.118.438.432.06%666,859
Oct 29, 20248.108.287.978.268.262.61%397,016
Oct 28, 20247.788.157.718.058.053.87%582,545
Oct 25, 20247.928.027.677.757.75-1.90%351,685
Oct 24, 20247.998.097.857.907.90-1.37%390,996
Oct 23, 20248.308.347.938.018.01-3.96%643,871
Oct 22, 20248.498.628.308.348.34-2.34%319,816
Oct 21, 20248.488.668.358.548.540.59%307,132
Oct 18, 20248.518.698.388.498.49-0.47%383,386
Oct 17, 20248.558.688.418.538.530.83%367,671
Oct 16, 20248.448.588.288.468.460.95%445,371
Oct 15, 20248.078.497.738.388.383.71%712,492
Oct 14, 20248.098.257.938.088.08-0.98%866,357
Oct 11, 20247.928.187.798.168.163.03%510,656
Oct 10, 20248.318.407.827.927.92-6.49%1,390,237
Oct 9, 20248.428.688.098.478.471.19%1,429,222
Oct 8, 20247.758.587.688.378.377.45%2,123,989
Oct 7, 20247.337.907.327.797.798.19%1,455,599
Oct 4, 20247.297.417.077.207.200.28%718,964
Oct 3, 20247.057.226.907.187.180.84%448,657
Oct 2, 20246.817.416.787.127.123.94%819,309
Oct 1, 20246.886.956.616.856.85-1.30%869,361
Sep 30, 20246.877.186.856.946.940.29%868,306
Sep 27, 20247.317.376.616.926.92-5.34%1,660,952
Sep 26, 20247.587.717.267.317.31-3.11%907,464
Sep 25, 20247.907.937.447.557.55-8.77%2,365,577
Sep 24, 20248.028.477.828.278.279.10%2,475,391
Sep 23, 20248.158.227.247.587.58-5.96%2,399,326
Sep 20, 20248.078.957.528.068.060.50%5,163,101
Sep 19, 20248.128.247.888.028.022.43%872,347
Sep 18, 20247.508.117.507.837.833.98%1,004,672
Sep 17, 20247.808.007.427.537.53-3.21%917,403
Sep 16, 20248.008.187.777.787.78-0.89%522,686
Sep 13, 20247.608.127.597.857.853.43%776,486
Sep 12, 20247.407.847.357.597.592.71%630,096
Sep 11, 20247.227.427.127.397.392.35%495,088
Sep 10, 20247.237.427.137.227.22-0.14%356,967
Sep 9, 20247.327.607.167.237.23-1.23%655,112
Sep 6, 20247.317.397.077.327.321.24%817,465
Sep 5, 20247.217.347.057.237.230.56%523,125
Sep 4, 20247.277.647.167.197.19-1.51%664,465
Sep 3, 20247.657.847.137.307.30-4.58%655,563
Aug 30, 20247.437.707.297.657.653.52%436,179
Aug 29, 20247.327.697.247.397.391.79%490,291
Aug 28, 20247.207.457.107.267.260.69%528,082
Aug 27, 20247.077.307.007.217.211.98%263,344
Aug 26, 20247.217.337.047.077.07-1.53%301,655
Aug 23, 20247.317.397.117.187.18-1.10%421,462
Aug 22, 20247.567.647.237.267.26-3.59%360,644
Aug 21, 20247.607.627.317.537.53-0.79%564,242
Aug 20, 20246.917.696.917.597.597.20%896,259
Aug 19, 20247.347.386.637.087.08-3.93%1,309,317
Aug 16, 20247.127.497.107.377.373.37%794,003
Aug 15, 20247.097.186.887.137.132.00%712,926
Aug 14, 20246.717.326.716.996.993.10%1,080,471
Aug 13, 20246.586.956.586.786.78-0.44%926,234
Aug 12, 20246.756.826.516.816.813.03%725,592
Aug 9, 20246.957.156.506.616.61-10.55%3,367,704
Aug 8, 20247.397.467.077.397.392.07%697,222
Aug 7, 20247.847.897.027.247.24-8.12%996,026
Aug 6, 20248.068.247.707.887.88-1,445,880
Aug 5, 20247.508.447.357.887.8825.08%8,592,411
Aug 2, 20246.306.306.306.306.30-556,132
Aug 1, 20246.506.556.106.306.30-2.93%1,082,041