Zevra Therapeutics, Inc. (ZVRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.9500 | 5.0500 | 4.7700 | 4.8200 | 4.8200 | 250,700 |
| 09 May 2024 | 5.1900 | 5.2600 | 5.0300 | 5.0300 | 5.0300 | 190,200 |
| 08 May 2024 | 4.8500 | 5.2500 | 4.8000 | 5.1600 | 5.1600 | 229,400 |
| 07 May 2024 | 5.1600 | 5.3000 | 5.0900 | 5.1750 | 5.1750 | 305,900 |
| 06 May 2024 | 4.8700 | 5.1800 | 4.8700 | 5.1550 | 5.1550 | 310,400 |
| 03 May 2024 | 4.8300 | 4.9700 | 4.7900 | 4.8100 | 4.8100 | 169,500 |
| 02 May 2024 | 4.6600 | 4.7800 | 4.6140 | 4.7500 | 4.7500 | 135,600 |
| 01 May 2024 | 4.6200 | 4.7700 | 4.5800 | 4.6000 | 4.6000 | 174,400 |
| 30 Apr 2024 | 4.5500 | 4.6350 | 4.5010 | 4.5800 | 4.5800 | 116,700 |
| 29 Apr 2024 | 4.5600 | 4.6400 | 4.5200 | 4.5500 | 4.5500 | 106,900 |
| 26 Apr 2024 | 4.5200 | 4.6000 | 4.4800 | 4.5200 | 4.5200 | 157,400 |
| 25 Apr 2024 | 4.5100 | 4.5550 | 4.4800 | 4.5200 | 4.5200 | 127,400 |
| 24 Apr 2024 | 4.5800 | 4.6000 | 4.4900 | 4.5600 | 4.5600 | 159,100 |
| 23 Apr 2024 | 4.5900 | 4.6760 | 4.5300 | 4.5800 | 4.5800 | 136,200 |
| 22 Apr 2024 | 4.5200 | 4.6300 | 4.4600 | 4.5700 | 4.5700 | 109,400 |
| 19 Apr 2024 | 4.4900 | 4.6300 | 4.3900 | 4.5200 | 4.5200 | 363,800 |
| 18 Apr 2024 | 4.6500 | 4.6500 | 4.4600 | 4.5000 | 4.5000 | 261,800 |
| 17 Apr 2024 | 4.7900 | 4.8100 | 4.6350 | 4.6400 | 4.6400 | 212,100 |
| 16 Apr 2024 | 4.8400 | 4.8900 | 4.6900 | 4.7700 | 4.7700 | 191,400 |
| 15 Apr 2024 | 4.8500 | 4.9300 | 4.7500 | 4.7850 | 4.7850 | 244,800 |
| 12 Apr 2024 | 4.9000 | 5.0000 | 4.7300 | 4.8000 | 4.8000 | 211,100 |
| 11 Apr 2024 | 4.9000 | 4.9600 | 4.7800 | 4.9400 | 4.9400 | 155,100 |
| 10 Apr 2024 | 4.7500 | 5.0700 | 4.6700 | 4.9200 | 4.9200 | 349,800 |
| 09 Apr 2024 | 4.9500 | 4.9500 | 4.6800 | 4.7300 | 4.7300 | 215,600 |
| 08 Apr 2024 | 4.8700 | 5.0100 | 4.8010 | 4.9400 | 4.9400 | 183,800 |
| 05 Apr 2024 | 4.9400 | 4.9750 | 4.8000 | 4.8200 | 4.8200 | 192,200 |
| 04 Apr 2024 | 5.0800 | 5.1400 | 4.8500 | 4.9100 | 4.9100 | 263,600 |
| 03 Apr 2024 | 5.1100 | 5.1700 | 4.9800 | 5.0300 | 5.0300 | 531,200 |
| 02 Apr 2024 | 5.2200 | 5.3400 | 5.1100 | 5.1150 | 5.1150 | 234,800 |
| 01 Apr 2024 | 5.1500 | 5.4900 | 5.0210 | 5.1600 | 5.1600 | 601,300 |
| 28 Mar 2024 | 5.9500 | 6.3500 | 5.7400 | 5.8000 | 5.8000 | 327,700 |
| 27 Mar 2024 | 5.7900 | 5.9700 | 5.7400 | 5.9400 | 5.9400 | 252,000 |
| 26 Mar 2024 | 5.7200 | 5.8400 | 5.6200 | 5.7200 | 5.7200 | 188,400 |
| 25 Mar 2024 | 5.7400 | 5.8700 | 5.5900 | 5.6400 | 5.6400 | 226,500 |
| 22 Mar 2024 | 5.8000 | 5.9900 | 5.7500 | 5.7600 | 5.7600 | 225,000 |
| 21 Mar 2024 | 6.0700 | 6.1100 | 5.8280 | 5.8400 | 5.8400 | 224,400 |
| 20 Mar 2024 | 5.9100 | 6.1000 | 5.8300 | 6.0400 | 6.0400 | 157,300 |
| 19 Mar 2024 | 5.9600 | 6.0200 | 5.8700 | 5.9500 | 5.9500 | 161,300 |
| 18 Mar 2024 | 6.0400 | 6.0600 | 5.8700 | 5.9600 | 5.9600 | 213,000 |
| 15 Mar 2024 | 6.1000 | 6.3450 | 5.9900 | 6.0000 | 6.0000 | 595,100 |
| 14 Mar 2024 | 6.2000 | 6.2400 | 6.1000 | 6.1500 | 6.1500 | 201,400 |
| 13 Mar 2024 | 6.2000 | 6.4100 | 6.1800 | 6.2800 | 6.2800 | 197,500 |
| 12 Mar 2024 | 6.4300 | 6.4800 | 6.2100 | 6.2400 | 6.2400 | 213,500 |
| 11 Mar 2024 | 6.0400 | 6.1800 | 5.9500 | 6.1300 | 6.1300 | 232,300 |
| 08 Mar 2024 | 6.3500 | 6.4000 | 6.1000 | 6.1000 | 6.1000 | 127,500 |
| 07 Mar 2024 | 6.3400 | 6.4300 | 6.2600 | 6.3100 | 6.3100 | 205,800 |
| 06 Mar 2024 | 5.9500 | 6.3900 | 5.9300 | 6.2500 | 6.2500 | 261,400 |
| 05 Mar 2024 | 6.2600 | 6.3300 | 5.7700 | 5.9100 | 5.9100 | 385,600 |
| 04 Mar 2024 | 6.6700 | 6.6800 | 6.0700 | 6.2200 | 6.2200 | 798,200 |
| 01 Mar 2024 | 6.7500 | 7.1000 | 6.7060 | 7.0800 | 7.0800 | 182,100 |
| 29 Feb 2024 | 6.9500 | 6.9500 | 6.6600 | 6.7400 | 6.7400 | 189,100 |
| 28 Feb 2024 | 6.9300 | 7.0400 | 6.7800 | 6.8600 | 6.8600 | 172,300 |
| 27 Feb 2024 | 6.9000 | 7.0700 | 6.7600 | 6.9500 | 6.9500 | 192,100 |
| 26 Feb 2024 | 6.5900 | 6.9700 | 6.5900 | 6.8700 | 6.8700 | 212,000 |
| 23 Feb 2024 | 6.8000 | 6.8800 | 6.6000 | 6.6300 | 6.6300 | 174,900 |
| 22 Feb 2024 | 6.7400 | 7.0700 | 6.7400 | 6.8000 | 6.8000 | 178,400 |
| 21 Feb 2024 | 6.8900 | 7.0300 | 6.6200 | 6.7800 | 6.7800 | 219,800 |
| 20 Feb 2024 | 6.8300 | 7.2800 | 6.8000 | 6.8900 | 6.8900 | 288,900 |
| 16 Feb 2024 | 6.6300 | 7.1000 | 6.5600 | 6.8600 | 6.8600 | 492,100 |
| 15 Feb 2024 | 6.1700 | 6.6900 | 6.1200 | 6.6800 | 6.6800 | 339,300 |
| 14 Feb 2024 | 5.9000 | 6.2200 | 5.8500 | 6.1400 | 6.1400 | 572,500 |
| 13 Feb 2024 | 5.9400 | 6.0400 | 5.7100 | 5.7600 | 5.7600 | 279,000 |
| 12 Feb 2024 | 6.1500 | 6.2400 | 6.0000 | 6.1100 | 6.1100 | 181,900 |
| 09 Feb 2024 | 5.9900 | 6.1900 | 5.9650 | 6.1500 | 6.1500 | 210,100 |
| 08 Feb 2024 | 5.8300 | 6.1300 | 5.7400 | 5.9500 | 5.9500 | 457,800 |
| 07 Feb 2024 | 5.9000 | 5.9250 | 5.7650 | 5.8100 | 5.8100 | 124,500 |
| 06 Feb 2024 | 5.7500 | 6.0000 | 5.7350 | 5.9050 | 5.9050 | 114,200 |
| 05 Feb 2024 | 5.6500 | 5.8200 | 5.6300 | 5.7700 | 5.7700 | 145,700 |
| 02 Feb 2024 | 5.9000 | 5.9200 | 5.6700 | 5.7800 | 5.7800 | 219,000 |
| 01 Feb 2024 | 5.8000 | 5.9600 | 5.7600 | 5.9600 | 5.9600 | 175,500 |
| 31 Jan 2024 | 5.9300 | 6.0600 | 5.7800 | 5.7900 | 5.7900 | 206,000 |
| 30 Jan 2024 | 6.1600 | 6.1600 | 5.9200 | 5.9300 | 5.9300 | 169,500 |
| 29 Jan 2024 | 6.0000 | 6.2000 | 5.9600 | 6.1700 | 6.1700 | 211,800 |
| 26 Jan 2024 | 5.9300 | 6.0900 | 5.8100 | 5.9750 | 5.9750 | 150,200 |
| 25 Jan 2024 | 5.8100 | 5.9100 | 5.7100 | 5.8700 | 5.8700 | 160,900 |
| 24 Jan 2024 | 5.9700 | 5.9700 | 5.7300 | 5.7400 | 5.7400 | 156,800 |
| 23 Jan 2024 | 5.9800 | 6.1700 | 5.8100 | 5.9400 | 5.9400 | 120,900 |
| 22 Jan 2024 | 5.7200 | 5.9800 | 5.7200 | 5.9700 | 5.9700 | 220,000 |
| 19 Jan 2024 | 5.7300 | 5.7300 | 5.6100 | 5.7200 | 5.7200 | 185,200 |
| 18 Jan 2024 | 5.7600 | 5.7600 | 5.6600 | 5.7100 | 5.7100 | 270,600 |
| 17 Jan 2024 | 5.7500 | 5.7710 | 5.6000 | 5.7600 | 5.7600 | 173,000 |
| 16 Jan 2024 | 5.8500 | 5.9180 | 5.7600 | 5.8200 | 5.8200 | 150,700 |
| 12 Jan 2024 | 6.1000 | 6.2250 | 5.8200 | 5.9200 | 5.9200 | 193,100 |
| 11 Jan 2024 | 5.9800 | 6.0300 | 5.8510 | 6.0300 | 6.0300 | 165,100 |
| 10 Jan 2024 | 6.1500 | 6.1800 | 5.9400 | 6.0200 | 6.0200 | 142,200 |
| 09 Jan 2024 | 6.2600 | 6.3400 | 6.0800 | 6.1850 | 6.1850 | 233,000 |
| 08 Jan 2024 | 5.9800 | 6.3500 | 5.9390 | 6.3500 | 6.3500 | 307,800 |
| 05 Jan 2024 | 6.0800 | 6.0800 | 5.7400 | 5.9400 | 5.9400 | 355,800 |
| 04 Jan 2024 | 6.3900 | 6.5000 | 6.0200 | 6.1500 | 6.1500 | 269,300 |
| 03 Jan 2024 | 6.9400 | 6.9500 | 6.1400 | 6.4200 | 6.4200 | 439,100 |
| 02 Jan 2024 | 6.5000 | 7.1500 | 6.4500 | 6.8300 | 6.8300 | 703,100 |
| 29 Dec 2023 | 5.9300 | 6.6800 | 5.8950 | 6.5500 | 6.5500 | 895,800 |
| 28 Dec 2023 | 5.6100 | 6.4800 | 5.6100 | 5.7000 | 5.7000 | 1,359,000 |
| 27 Dec 2023 | 5.0100 | 5.6100 | 5.0100 | 5.4800 | 5.4800 | 619,400 |
| 26 Dec 2023 | 4.9500 | 5.0100 | 4.9100 | 4.9500 | 4.9500 | 142,500 |
| 22 Dec 2023 | 4.8900 | 5.0800 | 4.8300 | 4.9700 | 4.9700 | 219,900 |
| 21 Dec 2023 | 4.7500 | 4.9150 | 4.7500 | 4.9000 | 4.9000 | 141,000 |
| 20 Dec 2023 | 4.9000 | 5.0000 | 4.7200 | 4.7450 | 4.7450 | 215,400 |
| 19 Dec 2023 | 4.7800 | 4.9800 | 4.7800 | 4.9000 | 4.9000 | 212,300 |
| 18 Dec 2023 | 4.7300 | 4.8900 | 4.6200 | 4.8000 | 4.8000 | 220,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.