Zevra Therapeutics, Inc. ZVRA
NASDAQ · United States · Health Technology
$10.55-0.42 (-3.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.57 | -3.65% | $10.91 | $10.97 | $10.55 | 328.19K |
| 2026-09-30 | $10.97 | -3.26% | $11.37 | $11.38 | $10.94 | 1.82M |
| 2026-09-29 | $11.34 | +0.35% | $11.28 | $11.50 | $11.20 | 1.35M |
| 2026-09-28 | $11.30 | +2.36% | $11.01 | $11.36 | $10.89 | 742.50K |
| 2026-09-25 | $11.04 | -1.95% | $11.29 | $11.30 | $11.01 | 677.90K |
| 2026-09-24 | $11.26 | -0.53% | $11.28 | $11.31 | $11.06 | 594.00K |
| 2026-09-23 | $11.32 | -2.25% | $11.58 | $11.58 | $11.15 | 735.00K |
| 2026-09-22 | $11.58 | -0.77% | $11.85 | $11.88 | $11.51 | 600.40K |
| 2026-09-21 | $11.67 | +0.52% | $11.72 | $11.88 | $11.52 | 714.50K |
| 2026-09-18 | $11.61 | -1.94% | $11.76 | $11.93 | $11.52 | 1.48M |
| 2026-09-17 | $11.84 | +0.34% | $11.96 | $12.29 | $11.79 | 1.59M |
| 2026-09-16 | $11.80 | +1.29% | $11.65 | $11.84 | $11.61 | 795.10K |
| 2026-09-15 | $11.65 | -3.32% | $12.34 | $12.34 | $11.52 | 916.50K |
| 2026-09-14 | $12.05 | +0.33% | $12.03 | $12.18 | $11.96 | 614.80K |
| 2026-09-11 | $12.01 | -0.41% | $12.23 | $12.30 | $11.96 | 582.90K |
| 2026-09-10 | $12.06 | +0.17% | $11.99 | $12.23 | $11.88 | 675.40K |
| 2026-09-09 | $12.04 | -5.01% | $12.79 | $12.79 | $12.02 | 923.00K |
| 2026-09-08 | $12.68 | +2.22% | $12.24 | $12.90 | $12.18 | 1.14M |
| 2026-09-04 | $12.40 | -1.12% | $12.44 | $12.65 | $12.20 | 1.03M |
| 2026-09-03 | $12.54 | +1.95% | $12.42 | $12.55 | $12.26 | 890.50K |
| 2026-09-02 | $12.30 | +1.99% | $12.07 | $12.39 | $12.04 | 1.35M |
| 2026-09-01 | $12.06 | +2.73% | $11.61 | $12.11 | $11.56 | 1.04M |
| 2026-08-31 | $11.74 | +1.51% | $11.56 | $11.81 | $11.39 | 818.80K |
| 2026-08-28 | $11.56 | -2.41% | $11.74 | $11.80 | $11.54 | 617.90K |
| 2026-08-27 | $11.85 | +0.94% | $11.74 | $11.91 | $11.62 | 620.40K |
| 2026-08-26 | $11.74 | -2.49% | $12.00 | $12.03 | $11.69 | 555.40K |
| 2026-08-25 | $12.04 | +3.35% | $11.81 | $12.15 | $11.78 | 820.40K |
| 2026-08-24 | $11.65 | -1.85% | $11.98 | $12.01 | $11.45 | 784.50K |
| 2026-08-21 | $11.87 | -0.17% | $11.96 | $12.01 | $11.75 | 704.00K |
| 2026-08-20 | $11.89 | -1.98% | $12.04 | $12.18 | $11.86 | 924.70K |
| 2026-08-19 | $12.13 | +4.84% | $11.78 | $12.15 | $11.65 | 1.12M |
| 2026-08-18 | $11.57 | +0.35% | $11.48 | $11.64 | $11.32 | 911.50K |
| 2026-08-17 | $11.53 | +1.86% | $11.27 | $11.58 | $11.18 | 754.30K |
| 2026-08-14 | $11.32 | +1.25% | $11.01 | $11.36 | $10.81 | 777.80K |
| 2026-08-13 | $11.18 | -2.27% | $11.47 | $11.60 | $11.14 | 808.00K |
| 2026-08-12 | $11.44 | +0.88% | $11.46 | $11.51 | $11.35 | 708.50K |
| 2026-08-11 | $11.34 | -1.22% | $11.52 | $11.57 | $11.32 | 710.50K |
| 2026-08-10 | $11.48 | -0.69% | $11.47 | $11.53 | $11.22 | 793.90K |
| 2026-08-07 | $11.56 | -2.69% | $11.91 | $11.97 | $11.35 | 1.26M |
| 2026-08-06 | $11.88 | +12.82% | $11.31 | $12.32 | $11.08 | 2.49M |
| 2026-08-05 | $10.53 | +0.10% | $10.59 | $10.66 | $10.37 | 781.40K |
| 2026-08-04 | $10.52 | +4.62% | $10.23 | $10.53 | $10.10 | 1.28M |
| 2026-08-03 | $10.06 | +5.73% | $9.51 | $10.08 | $9.49 | 1.75M |
| 2026-07-31 | $9.51 | -1.35% | $9.70 | $9.75 | $9.34 | 971.10K |
| 2026-07-30 | $9.64 | -1.43% | $9.79 | $9.87 | $9.49 | 1.91M |
| 2026-07-29 | $9.78 | +0.51% | $9.72 | $9.85 | $9.44 | 1.04M |
| 2026-07-28 | $9.73 | +0.21% | $9.81 | $9.81 | $9.39 | 1.50M |
| 2026-07-27 | $9.71 | +1.94% | $9.53 | $9.99 | $9.47 | 1.71M |
| 2026-07-24 | $9.52 | -23.92% | $9.20 | $10.19 | $9.10 | 6.94M |
| 2026-07-23 | $12.52 | +3.13% | $11.94 | $12.56 | $11.81 | 965.80K |
| 2026-07-22 | $12.14 | -2.49% | $12.42 | $12.50 | $11.91 | 941.40K |
| 2026-07-21 | $12.45 | +3.49% | $12.07 | $12.53 | $12.02 | 867.00K |
| 2026-07-20 | $12.03 | -5.79% | $12.80 | $12.95 | $12.00 | 1.14M |
| 2026-07-17 | $12.77 | +0.08% | $12.51 | $12.97 | $12.44 | 655.70K |
| 2026-07-16 | $12.76 | -1.54% | $12.90 | $13.14 | $12.58 | 1.08M |
| 2026-07-15 | $12.96 | -0.77% | $13.02 | $13.03 | $12.61 | 871.80K |
| 2026-07-14 | $13.06 | -0.91% | $13.12 | $13.33 | $12.85 | 812.90K |
| 2026-07-13 | $13.18 | -1.27% | $13.20 | $13.29 | $13.01 | 868.20K |
| 2026-07-10 | $13.35 | -4.23% | $13.94 | $13.95 | $12.95 | 2.06M |
| 2026-07-09 | $13.94 | -5.49% | $14.91 | $14.96 | $13.69 | 1.60M |
| 2026-07-08 | $14.75 | +2.15% | $14.30 | $15.03 | $14.08 | 2.88M |
| 2026-07-07 | $14.44 | +3.36% | $13.99 | $14.57 | $13.58 | 1.88M |
| 2026-07-06 | $13.97 | -0.07% | $13.99 | $14.37 | $13.78 | 1.01M |
| 2026-07-02 | $13.98 | +1.23% | $13.85 | $14.04 | $13.52 | 1.42M |
| 2026-07-01 | $13.81 | -3.70% | $14.31 | $14.49 | $13.77 | 1.11M |
| 2026-06-30 | $14.34 | +2.36% | $14.09 | $14.58 | $13.98 | 1.48M |
| 2026-06-29 | $14.01 | +3.62% | $13.53 | $14.10 | $13.53 | 1.54M |
| 2026-06-26 | $13.52 | +2.19% | $13.20 | $13.88 | $13.20 | 2.88M |
| 2026-06-25 | $13.23 | +1.15% | $13.26 | $13.49 | $12.95 | 1.22M |
| 2026-06-24 | $13.08 | +0.62% | $13.00 | $13.31 | $12.93 | 984.70K |
| 2026-06-23 | $13.00 | +2.77% | $12.66 | $13.10 | $12.64 | 1.37M |
| 2026-06-22 | $12.65 | -1.94% | $12.94 | $13.19 | $12.48 | 1.12M |
| 2026-06-18 | $12.90 | +2.30% | $12.73 | $13.07 | $12.67 | 1.95M |
| 2026-06-17 | $12.61 | -0.32% | $12.75 | $12.94 | $12.50 | 1.38M |
| 2026-06-16 | $12.65 | +0.80% | $12.54 | $12.77 | $12.18 | 1.26M |
| 2026-06-15 | $12.55 | -0.79% | $12.88 | $12.99 | $12.36 | 1.87M |
| 2026-06-12 | $12.65 | -2.47% | $12.98 | $13.74 | $12.63 | 1.72M |
| 2026-06-11 | $12.97 | -3.93% | $13.26 | $13.45 | $12.69 | 2.23M |
| 2026-06-10 | $13.50 | -1.17% | $13.65 | $14.27 | $13.38 | 2.72M |
| 2026-06-09 | $13.66 | +12.99% | $12.53 | $13.80 | $12.45 | 5.26M |
| 2026-06-08 | $12.09 | +13.95% | $10.71 | $12.35 | $10.58 | 3.53M |
| 2026-06-05 | $10.61 | -5.01% | $11.14 | $11.18 | $10.35 | 2.14M |
| 2026-06-04 | $11.17 | +1.92% | $10.95 | $11.44 | $10.95 | 949.60K |
| 2026-06-03 | $10.96 | +0.74% | $11.08 | $11.10 | $10.86 | 1.58M |
| 2026-06-02 | $10.88 | -5.31% | $11.38 | $11.51 | $10.86 | 1.82M |
| 2026-06-01 | $11.49 | -0.86% | $11.59 | $11.93 | $11.41 | 2.05M |
| 2026-05-29 | $11.59 | +1.67% | $11.45 | $11.74 | $11.36 | 2.26M |
| 2026-05-28 | $11.40 | +4.11% | $11.06 | $11.52 | $10.72 | 3.29M |
| 2026-05-27 | $10.95 | +6.10% | $10.36 | $11.19 | $10.36 | 2.69M |
| 2026-05-26 | $10.32 | +2.89% | $10.15 | $10.37 | $10.06 | 1.85M |