Zevra Therapeutics Inc.

7.33
-0.16 (-2.14%)
At close: Apr 01, 2025, 3:59 PM
7.38
0.68%
After-hours: Apr 01, 2025, 07:55 PM EDT

Zevra Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 7.71 7.75 7.45 7.49 -0.36 -4.59% 431,602
Mar 28, 2025 7.99 7.99 7.77 7.85 -0.11 -1.38% 211,539
Mar 27, 2025 7.88 8.00 7.80 7.96 0.11 1.40% 362,617
Mar 26, 2025 8.15 8.21 7.78 7.85 -0.30 -3.68% 372,800
Mar 25, 2025 8.16 8.22 7.95 8.15 -0.06 -0.73% 235,800
Mar 24, 2025 8.33 8.33 8.07 8.21 0.20 2.50% 402,653
Mar 21, 2025 7.91 8.14 7.87 8.01 0.00 0.00% 1,686,802
Mar 20, 2025 7.88 8.09 7.81 8.01 0.06 0.75% 409,122
Mar 19, 2025 7.94 8.10 7.84 7.95 -0.02 -0.25% 333,607
Mar 18, 2025 8.27 8.40 7.96 7.97 -0.38 -4.55% 319,216
Mar 17, 2025 8.29 8.42 8.18 8.35 0.04 0.48% 351,900
Mar 14, 2025 7.96 8.49 7.77 8.31 0.37 4.66% 690,230
Mar 13, 2025 7.84 8.29 7.62 7.94 0.02 0.25% 612,127
Mar 12, 2025 8.02 8.30 7.32 7.92 -0.15 -1.86% 1,203,800
Mar 11, 2025 7.99 8.12 7.78 8.07 0.07 0.88% 683,600
Mar 10, 2025 7.99 8.10 7.77 8.00 -0.10 -1.23% 369,418
Mar 7, 2025 8.04 8.19 7.87 8.10 0.05 0.62% 310,443
Mar 6, 2025 7.61 8.26 7.61 8.05 0.35 4.55% 697,512
Mar 5, 2025 7.38 7.72 7.33 7.70 0.31 4.19% 290,000
Mar 4, 2025 7.31 7.44 7.21 7.39 0.06 0.82% 455,631
Mar 3, 2025 8.05 8.09 7.31 7.33 -0.68 -8.49% 390,127
Feb 28, 2025 7.80 8.03 7.73 8.01 0.22 2.82% 389,800
Feb 27, 2025 7.77 7.89 7.62 7.79 0.40 5.41% 561,016
Feb 26, 2025 7.37 7.52 7.31 7.39 0.03 0.41% 250,727
Feb 25, 2025 7.50 7.58 7.32 7.36 -0.09 -1.21% 318,800
Feb 24, 2025 7.68 7.74 7.44 7.45 -0.23 -2.99% 274,463
Feb 21, 2025 7.94 8.01 7.64 7.68 -0.15 -1.92% 329,534
Feb 20, 2025 7.75 7.88 7.64 7.83 0.10 1.29% 243,000
Feb 19, 2025 7.93 7.96 7.68 7.73 -0.22 -2.77% 267,022
Feb 18, 2025 8.03 8.08 7.90 7.95 -0.12 -1.49% 255,045
Feb 14, 2025 8.00 8.21 7.93 8.07 0.08 1.00% 348,860
Feb 13, 2025 7.80 8.00 7.70 7.99 0.27 3.50% 525,204
Feb 12, 2025 7.44 7.75 7.43 7.72 0.18 2.39% 354,845
Feb 11, 2025 7.50 7.57 7.35 7.54 0.01 0.13% 353,972
Feb 10, 2025 7.80 7.86 7.51 7.53 -0.24 -3.09% 283,200
Feb 7, 2025 7.87 7.92 7.65 7.77 -0.11 -1.40% 238,352
Feb 6, 2025 8.18 8.25 7.86 7.88 -0.31 -3.79% 264,818
Feb 5, 2025 8.16 8.33 8.11 8.19 0.06 0.74% 330,000
Feb 4, 2025 7.81 8.23 7.77 8.13 0.48 6.27% 345,907
Feb 3, 2025 7.74 7.77 7.48 7.65 -0.19 -2.42% 320,499
Jan 31, 2025 8.03 8.24 7.74 7.84 -0.18 -2.24% 786,848
Jan 30, 2025 7.90 8.15 7.90 8.02 0.16 2.04% 878,360
Jan 29, 2025 7.89 7.95 7.73 7.86 0.00 0.00% 365,505
Jan 28, 2025 8.11 8.24 7.78 7.86 -0.24 -2.96% 557,432
Jan 27, 2025 7.91 8.35 7.91 8.10 0.06 0.75% 301,025
Jan 24, 2025 8.09 8.24 8.01 8.04 -0.06 -0.74% 258,473
Jan 23, 2025 8.14 8.25 8.00 8.10 -0.05 -0.61% 394,430
Jan 22, 2025 8.10 8.32 8.08 8.15 0.00 0.00% 391,101
Jan 21, 2025 8.14 8.34 8.07 8.15 0.10 1.24% 293,000
Jan 17, 2025 7.96 8.09 7.90 8.05 0.12 1.51% 216,700