Zevra Therapeutics Inc. (ZVRA)
NASDAQ: ZVRA
· Real-Time Price · USD
9.28
0.27 (3.05%)
At close: Aug 20, 2025, 3:59 PM
9.38
1.08%
After-hours: Aug 20, 2025, 07:54 PM EDT
ZVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.25 | 9.31 | 8.98 | 9.01 | 9.01 | -2.07% | 1,330,933 |
| Aug 18, 2025 | 9.43 | 9.45 | 9.14 | 9.20 | 9.20 | -2.44% | 1,226,092 |
| Aug 15, 2025 | 8.88 | 9.68 | 8.82 | 9.43 | 9.43 | 5.96% | 2,797,831 |
| Aug 14, 2025 | 9.40 | 9.45 | 8.61 | 8.90 | 8.90 | -5.62% | 3,390,900 |
| Aug 13, 2025 | 10.34 | 10.41 | 8.84 | 9.43 | 9.43 | -19.81% | 6,997,500 |
| Aug 12, 2025 | 11.80 | 11.91 | 11.51 | 11.76 | 11.76 | 0.51% | 1,747,703 |
| Aug 11, 2025 | 12.22 | 12.23 | 11.30 | 11.70 | 11.70 | -2.66% | 1,252,622 |
| Aug 8, 2025 | 12.10 | 12.22 | 11.58 | 12.02 | 12.02 | -0.91% | 986,718 |
| Aug 7, 2025 | 11.73 | 12.24 | 11.59 | 12.13 | 12.13 | 5.66% | 1,456,831 |
| Aug 6, 2025 | 11.39 | 11.49 | 11.01 | 11.48 | 11.48 | 0.35% | 690,744 |
| Aug 5, 2025 | 11.31 | 11.44 | 11.16 | 11.44 | 11.44 | 1.69% | 635,800 |
| Aug 4, 2025 | 11.06 | 11.34 | 10.90 | 11.25 | 11.25 | 1.26% | 582,500 |
| Aug 1, 2025 | 11.09 | 11.37 | 11.02 | 11.11 | 11.11 | 0.00% | 802,300 |
| Jul 31, 2025 | 10.97 | 11.33 | 10.84 | 11.11 | 11.11 | 1.09% | 863,221 |
| Jul 30, 2025 | 10.86 | 11.24 | 10.83 | 10.99 | 10.99 | 1.67% | 870,257 |
| Jul 29, 2025 | 10.82 | 10.96 | 10.71 | 10.81 | 10.81 | 0.00% | 793,927 |
| Jul 28, 2025 | 11.30 | 11.54 | 10.69 | 10.81 | 10.81 | -3.74% | 1,092,101 |
| Jul 25, 2025 | 11.63 | 11.71 | 11.10 | 11.23 | 11.23 | -3.77% | 1,019,847 |
| Jul 24, 2025 | 11.84 | 11.87 | 11.52 | 11.67 | 11.67 | -0.85% | 712,621 |
| Jul 23, 2025 | 11.68 | 11.95 | 11.65 | 11.77 | 11.77 | 1.64% | 1,009,621 |