Zevra Therapeutics, Inc. - Common Stock (ZVRA)
7.6600
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:22 AM EDT
Historical Prices For Zevra Therapeutics, Inc. - Common Stock (ZVRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.23 | 7.68 | 7.19 | 7.66 | 577,144 | 7.66 |
| 4/01/2025 | 7.63 | 7.63 | 7.26 | 7.32 | 398,559 | 7.32 |
| 3/31/2025 | 7.71 | 7.75 | 7.45 | 7.49 | 431,873 | 7.49 |
| 3/28/2025 | 7.99 | 7.99 | 7.76 | 7.85 | 211,539 | 7.85 |
| 3/27/2025 | 7.88 | 8.00 | 7.80 | 7.96 | 362,517 | 7.96 |
| 3/26/2025 | 8.15 | 8.21 | 7.78 | 7.85 | 372,761 | 7.85 |
| 3/25/2025 | 8.16 | 8.22 | 7.95 | 8.15 | 235,773 | 8.15 |
| 3/24/2025 | 8.33 | 8.33 | 8.07 | 8.21 | 402,652 | 8.21 |
| 3/21/2025 | 7.91 | 8.14 | 7.87 | 8.01 | 1,686,802 | 8.01 |
| 3/20/2025 | 7.88 | 8.09 | 7.81 | 8.01 | 409,122 | 8.01 |
| 3/19/2025 | 7.94 | 8.10 | 7.84 | 7.95 | 333,605 | 7.95 |
| 3/18/2025 | 8.27 | 8.40 | 7.96 | 7.97 | 319,016 | 7.97 |
| 3/17/2025 | 8.29 | 8.42 | 8.18 | 8.35 | 351,899 | 8.35 |
| 3/14/2025 | 7.96 | 8.49 | 7.77 | 8.31 | 690,230 | 8.31 |
| 3/13/2025 | 7.84 | 8.29 | 7.62 | 7.94 | 612,126 | 7.94 |
| 3/12/2025 | 8.02 | 8.30 | 7.32 | 7.92 | 1,203,791 | 7.92 |
| 3/11/2025 | 7.99 | 8.12 | 7.78 | 8.07 | 682,870 | 8.07 |
| 3/10/2025 | 7.99 | 8.10 | 7.77 | 8.00 | 369,416 | 8.00 |
| 3/07/2025 | 8.04 | 8.19 | 7.87 | 8.10 | 310,443 | 8.10 |
| 3/06/2025 | 7.61 | 8.26 | 7.61 | 8.05 | 697,322 | 8.05 |
| 3/05/2025 | 7.38 | 7.72 | 7.33 | 7.70 | 289,950 | 7.70 |
| 3/04/2025 | 7.31 | 7.43 | 7.21 | 7.39 | 454,281 | 7.39 |
| 3/03/2025 | 8.05 | 8.09 | 7.31 | 7.33 | 390,030 | 7.33 |
| 2/28/2025 | 7.80 | 8.03 | 7.73 | 8.01 | 389,780 | 8.01 |
| 2/27/2025 | 7.77 | 7.88 | 7.62 | 7.79 | 560,939 | 7.79 |
| 2/26/2025 | 7.37 | 7.52 | 7.30 | 7.39 | 250,727 | 7.39 |
| 2/25/2025 | 7.50 | 7.58 | 7.32 | 7.36 | 318,767 | 7.36 |
| 2/24/2025 | 7.68 | 7.74 | 7.44 | 7.45 | 274,413 | 7.45 |
| 2/21/2025 | 7.94 | 8.01 | 7.63 | 7.68 | 329,534 | 7.68 |
| 2/20/2025 | 7.75 | 7.88 | 7.63 | 7.83 | 242,986 | 7.83 |
| 2/19/2025 | 7.93 | 7.96 | 7.68 | 7.73 | 267,022 | 7.73 |
| 2/18/2025 | 8.03 | 8.08 | 7.89 | 7.95 | 255,003 | 7.95 |
| 2/14/2025 | 8.00 | 8.21 | 7.93 | 8.07 | 348,860 | 8.07 |
| 2/13/2025 | 7.80 | 8.00 | 7.70 | 7.99 | 524,984 | 7.99 |
| 2/12/2025 | 7.44 | 7.75 | 7.43 | 7.72 | 354,553 | 7.72 |
| 2/11/2025 | 7.50 | 7.57 | 7.35 | 7.54 | 353,932 | 7.54 |
| 2/10/2025 | 7.80 | 7.86 | 7.51 | 7.53 | 283,162 | 7.53 |
| 2/07/2025 | 7.87 | 7.92 | 7.65 | 7.77 | 238,352 | 7.77 |
| 2/06/2025 | 8.18 | 8.25 | 7.86 | 7.88 | 264,817 | 7.88 |
| 2/05/2025 | 8.16 | 8.33 | 8.11 | 8.19 | 354,996 | 8.19 |
| 2/04/2025 | 7.81 | 8.23 | 7.77 | 8.13 | 345,898 | 8.13 |
| 2/03/2025 | 7.74 | 7.77 | 7.48 | 7.65 | 320,323 | 7.65 |
| 1/31/2025 | 8.03 | 8.24 | 7.74 | 7.84 | 786,848 | 7.84 |
| 1/30/2025 | 7.90 | 8.15 | 7.90 | 8.02 | 878,301 | 8.02 |
| 1/29/2025 | 7.89 | 7.95 | 7.73 | 7.86 | 365,255 | 7.86 |
| 1/28/2025 | 8.11 | 8.24 | 7.78 | 7.86 | 557,425 | 7.86 |
| 1/27/2025 | 7.91 | 8.35 | 7.91 | 8.10 | 301,025 | 8.10 |
| 1/24/2025 | 8.09 | 8.24 | 8.01 | 8.04 | 258,473 | 8.04 |
| 1/23/2025 | 8.14 | 8.25 | 8.00 | 8.10 | 394,429 | 8.10 |
| 1/22/2025 | 8.10 | 8.32 | 8.08 | 8.15 | 391,101 | 8.15 |
| 1/21/2025 | 8.14 | 8.34 | 8.07 | 8.15 | 292,976 | 8.15 |
| 1/17/2025 | 7.96 | 8.09 | 7.90 | 8.05 | 216,673 | 8.05 |
| 1/16/2025 | 7.96 | 8.10 | 7.77 | 7.93 | 346,094 | 7.93 |
| 1/15/2025 | 7.84 | 8.05 | 7.77 | 8.01 | 330,562 | 8.01 |
| 1/14/2025 | 8.22 | 8.22 | 7.61 | 7.70 | 482,642 | 7.70 |
| 1/13/2025 | 8.01 | 8.21 | 7.84 | 8.06 | 369,988 | 8.06 |
| 1/10/2025 | 8.40 | 8.41 | 7.98 | 8.11 | 565,209 | 8.11 |
| 1/08/2025 | 8.29 | 8.72 | 8.19 | 8.53 | 427,007 | 8.53 |
| 1/07/2025 | 8.43 | 8.62 | 8.22 | 8.24 | 664,760 | 8.24 |
| 1/06/2025 | 8.67 | 8.67 | 8.36 | 8.44 | 389,040 | 8.44 |
| 1/03/2025 | 8.80 | 8.95 | 8.54 | 8.59 | 394,114 | 8.59 |