Zevra Therapeutics Inc. (ZVRA)
NASDAQ: ZVRA
· Real-Time Price · USD
7.75
-0.20 (-2.52%)
At close: Sep 12, 2025, 3:59 PM
7.75
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
ZVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.93 | 8.07 | 7.87 | 7.95 | 7.95 | -0.38% | 1,282,115 |
| Sep 10, 2025 | 8.17 | 8.18 | 7.91 | 7.98 | 7.98 | -2.80% | 1,772,080 |
| Sep 9, 2025 | 8.29 | 8.37 | 8.05 | 8.21 | 8.21 | -1.44% | 1,450,300 |
| Sep 8, 2025 | 8.92 | 8.95 | 8.31 | 8.33 | 8.33 | -6.93% | 1,223,629 |
| Sep 5, 2025 | 8.95 | 8.99 | 8.72 | 8.95 | 8.95 | 0.22% | 765,800 |
| Sep 4, 2025 | 9.01 | 9.08 | 8.65 | 8.93 | 8.93 | 0.11% | 1,633,600 |
| Sep 3, 2025 | 9.04 | 9.33 | 8.90 | 8.92 | 8.92 | -1.98% | 881,969 |
| Sep 2, 2025 | 9.02 | 9.35 | 8.92 | 9.10 | 9.10 | 0.33% | 1,038,041 |
| Aug 29, 2025 | 9.30 | 9.39 | 8.97 | 9.07 | 9.07 | -2.47% | 966,500 |
| Aug 28, 2025 | 9.42 | 9.47 | 9.23 | 9.30 | 9.30 | -0.64% | 922,350 |
| Aug 27, 2025 | 9.38 | 9.48 | 9.25 | 9.36 | 9.36 | -0.53% | 604,449 |
| Aug 26, 2025 | 9.39 | 9.46 | 9.27 | 9.41 | 9.41 | 0.53% | 582,868 |
| Aug 25, 2025 | 9.43 | 9.46 | 9.16 | 9.36 | 9.36 | -0.85% | 1,369,236 |
| Aug 22, 2025 | 9.55 | 9.83 | 9.27 | 9.44 | 9.44 | -0.74% | 1,209,003 |
| Aug 21, 2025 | 9.54 | 10.15 | 9.35 | 9.51 | 9.51 | 2.48% | 3,164,035 |
| Aug 20, 2025 | 9.02 | 9.34 | 8.91 | 9.28 | 9.28 | 3.00% | 991,621 |
| Aug 19, 2025 | 9.25 | 9.31 | 8.98 | 9.01 | 9.01 | -2.07% | 1,331,401 |
| 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 |