NASDAQ : ZVRA
Zevra Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 615.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zevra Therapeutics, Inc. (ZVRA) closed at 10.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.29 | 10.46 | 9.95 | 10.07 | 291,718 | -2.04% |
| 2026-10-30 | 10.35 | 10.49 | 10.15 | 10.28 | 642,042 | -0.77% |
| 2026-10-29 | 10.38 | 10.55 | 10.295 | 10.36 | 507,870 | +0.48% |
| 2026-10-28 | 10 | 10.31 | 9.82 | 10.31 | 976,142 | +2.54% |
| 2026-10-27 | 9.53 | 10.27 | 9.49 | 10.055 | 1,089,518 | +5.51% |
| 2026-10-26 | 9.84 | 9.89 | 9.46 | 9.53 | 722,197 | -2.85% |
| 2026-10-23 | 10.25 | 10.25 | 9.76 | 9.81 | 978,004 | -5.03% |
| 2026-10-22 | 10.36 | 10.61 | 10.24 | 10.33 | 537,297 | -0.29% |
| 2026-10-21 | 10.48 | 10.5 | 10.32 | 10.36 | 500,584 | -1.05% |
| 2026-10-20 | 10.31 | 10.56 | 10.215 | 10.47 | 432,254 | +3.05% |
| 2026-10-19 | 9.94 | 10.2 | 9.84 | 10.16 | 720,243 | +2.21% |
| 2026-10-16 | 10.29 | 10.29 | 9.885 | 9.94 | 593,885 | -3.21% |
| 2026-10-15 | 10.4 | 10.6 | 10.215 | 10.27 | 462,450 | +0.39% |
| 2026-10-14 | 10.1 | 10.6 | 10.08 | 10.23 | 752,673 | -1.54% |
| 2026-10-13 | 11.33 | 11.33 | 10.24 | 10.39 | 1,090,678 | -8.22% |
| 2026-10-12 | 11.39 | 11.39 | 11.07 | 11.32 | 509,036 | -0.61% |
| 2026-10-09 | 10.95 | 11.46 | 10.95 | 11.39 | 730,743 | +3.55% |
| 2026-10-08 | 11.05 | 11.09 | 10.87 | 11 | 487,124 | -0.72% |
| 2026-10-07 | 10.68 | 11.38 | 10.57 | 11.08 | 936,491 | +3.26% |
| 2026-10-06 | 10.76 | 10.875 | 10.445 | 10.73 | 614,594 | +0.28% |
| 2026-10-05 | 10.01 | 10.805 | 10 | 10.7 | 1,977,765 | +7.11% |
| 2026-10-02 | 10.24 | 10.24 | 9.845 | 9.99 | 951,869 | -1.87% |
| 2026-10-01 | 10.91 | 10.965 | 10.15 | 10.18 | 1,301,121 | -7.20% |
| 2026-09-30 | 11.37 | 11.38 | 10.935 | 10.97 | 1,818,341 | -3.26% |
| 2026-09-29 | 11.28 | 11.5 | 11.2 | 11.34 | 1,347,136 | +0.35% |
| 2026-09-28 | 11.01 | 11.365 | 10.892 | 11.3 | 751,309 | +2.36% |
| 2026-09-25 | 11.29 | 11.3 | 11.01 | 11.04 | 678,557 | -1.95% |
| 2026-09-24 | 11.28 | 11.315 | 11.06 | 11.26 | 593,986 | -0.53% |
| 2026-09-23 | 11.58 | 11.58 | 11.15 | 11.32 | 735,893 | -2.25% |
| 2026-09-22 | 11.85 | 11.879 | 11.51 | 11.58 | 601,196 | -0.77% |
| 2026-09-21 | 11.72 | 11.88 | 11.521 | 11.67 | 714,954 | +0.52% |
| 2026-09-18 | 11.76 | 11.93 | 11.52 | 11.61 | 1,481,695 | -1.94% |
| 2026-09-17 | 11.96 | 12.29 | 11.79 | 11.84 | 1,591,445 | +0.34% |
| 2026-09-16 | 11.65 | 11.835 | 11.61 | 11.8 | 795,113 | +1.29% |
| 2026-09-15 | 12.335 | 12.335 | 11.52 | 11.65 | 916,553 | -3.32% |
| 2026-09-14 | 12.03 | 12.18 | 11.96 | 12.05 | 621,969 | +0.33% |
| 2026-09-11 | 12.23 | 12.3 | 11.96 | 12.01 | 583,005 | -0.41% |
| 2026-09-10 | 11.99 | 12.23 | 11.88 | 12.06 | 675,500 | +0.17% |
| 2026-09-09 | 12.79 | 12.79 | 12.02 | 12.04 | 923,590 | -5.01% |
| 2026-09-08 | 12.24 | 12.9 | 12.18 | 12.675 | 1,139,805 | +2.22% |
| 2026-09-04 | 12.44 | 12.65 | 12.2 | 12.4 | 1,030,005 | -1.12% |
| 2026-09-03 | 12.42 | 12.55 | 12.26 | 12.54 | 890,552 | +1.95% |
| 2026-09-02 | 12.07 | 12.39 | 12.04 | 12.3 | 1,347,749 | +1.99% |
| 2026-09-01 | 11.61 | 12.11 | 11.56 | 12.06 | 1,039,313 | +2.73% |
| 2026-08-31 | 11.56 | 11.81 | 11.39 | 11.74 | 818,901 | +1.51% |
| 2026-08-28 | 11.74 | 11.8 | 11.54 | 11.565 | 617,861 | -2.41% |
| 2026-08-27 | 11.74 | 11.91 | 11.621 | 11.85 | 620,679 | +0.94% |
| 2026-08-26 | 12 | 12.03 | 11.685 | 11.74 | 555,418 | -2.49% |
| 2026-08-25 | 11.81 | 12.155 | 11.785 | 12.04 | 820,558 | +3.35% |
| 2026-08-24 | 11.98 | 12.01 | 11.45 | 11.65 | 784,475 | -1.85% |
| 2026-08-21 | 11.96 | 12.01 | 11.75 | 11.87 | 704,113 | -0.17% |
| 2026-08-20 | 12.04 | 12.18 | 11.86 | 11.89 | 924,663 | -1.98% |
| 2026-08-19 | 11.78 | 12.15 | 11.65 | 12.13 | 1,117,955 | +4.84% |
| 2026-08-18 | 11.48 | 11.64 | 11.316 | 11.57 | 911,555 | +0.35% |
| 2026-08-17 | 11.27 | 11.58 | 11.18 | 11.53 | 754,271 | +1.86% |
| 2026-08-14 | 11.01 | 11.36 | 10.81 | 11.32 | 777,778 | +1.25% |
| 2026-08-13 | 11.47 | 11.6 | 11.14 | 11.18 | 807,987 | -2.27% |
| 2026-08-12 | 11.46 | 11.505 | 11.35 | 11.44 | 708,532 | +0.88% |
| 2026-08-11 | 11.52 | 11.57 | 11.32 | 11.34 | 710,556 | -1.22% |
| 2026-08-10 | 11.47 | 11.53 | 11.22 | 11.48 | 794,201 | -0.69% |
| 2026-08-07 | 11.91 | 11.97 | 11.35 | 11.56 | 1,262,934 | -2.69% |
| 2026-08-06 | 11.305 | 12.32 | 11.08 | 11.88 | 2,493,870 | +12.82% |
| 2026-08-05 | 10.59 | 10.66 | 10.372 | 10.53 | 781,393 | +0.10% |
| 2026-08-04 | 10.23 | 10.53 | 10.1 | 10.52 | 1,284,605 | +4.62% |
| 2026-08-03 | 9.51 | 10.08 | 9.49 | 10.055 | 1,753,739 | +5.73% |
| 2026-07-31 | 9.7 | 9.753 | 9.34 | 9.51 | 971,429 | -1.35% |
| 2026-07-30 | 9.79 | 9.87 | 9.495 | 9.64 | 1,916,691 | -1.43% |
| 2026-07-29 | 9.72 | 9.845 | 9.44 | 9.78 | 1,043,385 | +0.51% |
| 2026-07-28 | 9.81 | 9.81 | 9.39 | 9.73 | 1,505,118 | +0.21% |
| 2026-07-27 | 9.53 | 9.99 | 9.47 | 9.71 | 1,713,002 | +1.94% |
| 2026-07-24 | 9.205 | 10.19 | 9.1 | 9.525 | 6,941,222 | -23.92% |
| 2026-07-23 | 11.94 | 12.56 | 11.81 | 12.52 | 965,776 | +3.13% |
| 2026-07-22 | 12.42 | 12.5 | 11.91 | 12.14 | 941,396 | -2.49% |
| 2026-07-21 | 12.07 | 12.53 | 12.02 | 12.45 | 867,048 | +3.49% |
| 2026-07-20 | 12.8 | 12.95 | 12 | 12.03 | 1,140,573 | -5.79% |
| 2026-07-17 | 12.512 | 12.97 | 12.44 | 12.77 | 655,697 | +0.08% |
| 2026-07-16 | 12.9 | 13.14 | 12.58 | 12.76 | 1,084,258 | -1.54% |
| 2026-07-15 | 13.02 | 13.03 | 12.61 | 12.96 | 871,759 | -0.77% |
| 2026-07-14 | 13.12 | 13.33 | 12.852 | 13.06 | 812,911 | -0.91% |
| 2026-07-13 | 13.2 | 13.29 | 13.01 | 13.18 | 868,278 | -1.27% |
| 2026-07-10 | 13.94 | 13.955 | 12.955 | 13.35 | 2,060,316 | -4.23% |
| 2026-07-09 | 14.91 | 14.96 | 13.685 | 13.94 | 1,601,192 | -5.49% |
| 2026-07-08 | 14.3 | 15.035 | 14.08 | 14.75 | 2,878,017 | +2.15% |
| 2026-07-07 | 13.99 | 14.57 | 13.58 | 14.44 | 1,876,005 | +3.36% |
| 2026-07-06 | 13.99 | 14.37 | 13.78 | 13.97 | 1,006,140 | -0.07% |
| 2026-07-02 | 13.85 | 14.04 | 13.525 | 13.98 | 1,422,317 | +1.23% |
| 2026-07-01 | 14.31 | 14.49 | 13.77 | 13.81 | 1,107,990 | -3.70% |
| 2026-06-30 | 14.09 | 14.58 | 13.98 | 14.34 | 1,482,750 | +2.36% |
| 2026-06-29 | 13.53 | 14.1 | 13.53 | 14.01 | 1,539,008 | +3.62% |
| 2026-06-26 | 13.2 | 13.88 | 13.2 | 13.52 | 2,878,207 | +2.19% |
| 2026-06-25 | 13.26 | 13.49 | 12.95 | 13.23 | 1,220,591 | +1.15% |
| 2026-06-24 | 13 | 13.315 | 12.932 | 13.08 | 984,732 | +0.62% |
| 2026-06-23 | 12.66 | 13.1 | 12.64 | 13 | 1,372,999 | +2.77% |
| 2026-06-22 | 12.94 | 13.19 | 12.48 | 12.65 | 1,120,059 | -1.94% |
| 2026-06-18 | 12.73 | 13.07 | 12.67 | 12.9 | 1,948,450 | +2.30% |
| 2026-06-17 | 12.75 | 12.94 | 12.5 | 12.61 | 1,381,972 | -0.32% |
| 2026-06-16 | 12.54 | 12.77 | 12.18 | 12.65 | 1,259,024 | +0.80% |
| 2026-06-15 | 12.88 | 12.99 | 12.365 | 12.55 | 1,873,005 | -0.79% |
| 2026-06-12 | 12.98 | 13.74 | 12.63 | 12.65 | 1,720,013 | -2.47% |
| 2026-06-11 | 13.26 | 13.45 | 12.685 | 12.97 | 2,232,797 | -3.93% |
| 2026-06-10 | 13.65 | 14.27 | 13.375 | 13.5 | 2,719,218 | -1.17% |
| 2026-06-09 | 12.53 | 13.8 | 12.452 | 13.66 | 5,261,843 | +12.99% |
| 2026-06-08 | 10.71 | 12.35 | 10.58 | 12.09 | 3,529,016 | +13.95% |
| 2026-06-05 | 11.14 | 11.175 | 10.355 | 10.61 | 2,137,592 | -5.01% |
| 2026-06-04 | 10.95 | 11.44 | 10.95 | 11.17 | 949,633 | +1.92% |
| 2026-06-03 | 11.08 | 11.1 | 10.865 | 10.96 | 1,583,429 | +0.74% |
| 2026-06-02 | 11.38 | 11.51 | 10.86 | 10.88 | 1,816,191 | -5.31% |
| 2026-06-01 | 11.59 | 11.93 | 11.415 | 11.49 | 2,054,859 | -0.86% |
| 2026-05-29 | 11.45 | 11.74 | 11.36 | 11.59 | 2,260,666 | +1.67% |
| 2026-05-28 | 11.06 | 11.52 | 10.72 | 11.4 | 3,293,580 | +4.11% |
| 2026-05-27 | 10.36 | 11.185 | 10.36 | 10.95 | 2,688,621 | +6.10% |
| 2026-05-26 | 10.15 | 10.37 | 10.06 | 10.32 | 1,853,522 | +2.89% |
| 2026-05-22 | 10.48 | 10.73 | 10.01 | 10.03 | 1,364,549 | -4.39% |
| 2026-05-21 | 10.17 | 10.62 | 10.06 | 10.49 | 2,441,540 | +2.44% |
| 2026-05-20 | 10.3 | 10.51 | 10.155 | 10.24 | 1,028,771 | +0.39% |
| 2026-05-19 | 10.4 | 10.41 | 10.03 | 10.2 | 2,541,576 | -2.21% |
| 2026-05-18 | 11.01 | 11.16 | 10.35 | 10.43 | 2,285,218 | -5.27% |
| 2026-05-15 | 11.45 | 11.46 | 11 | 11.01 | 1,728,331 | -5.57% |
| 2026-05-14 | 11.25 | 12.06 | 11.2 | 11.66 | 3,090,790 | +4.86% |
| 2026-05-13 | 11.01 | 11.25 | 10.86 | 11.12 | 1,019,206 | +0.63% |