Dark

ZVRA
Zevra Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Jul 24, 2026 12:41:17 PM EDT

9.45USD-24.521%(-3.07)5,101,830

9.44Bid 9.46Ask 0.02Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

9.15USD-26.917%(-3.37)352,258

After-hours

Jul 23, 2026 4:04:30 PM EDT

12.52USD+0.120%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	9.2000	10.1900	9.1200	9.4500	-24.521%	5,101,830	0.000%
2026-07-23	11.9400	12.5600	11.8100	12.5200	+3.130%	965,777	-24.521%
2026-07-22	12.4200	12.5000	11.9100	12.1400	-2.490%	941,396	-22.158%
2026-07-21	12.0700	12.5300	12.0200	12.4500	+3.491%	867,049	-24.096%
2026-07-20	12.8000	12.9500	12.0000	12.0300	-5.795%	1,140,573	-21.446%
2026-07-17	12.5120	12.9700	12.4400	12.7700	+0.078%	655,698	-25.998%
2026-07-16	12.9000	13.1400	12.5800	12.7600	-1.543%	1,084,258	-25.940%
2026-07-15	13.0200	13.0300	12.6100	12.9600	-0.766%	871,759	-27.083%
2026-07-14	13.1200	13.3300	12.8520	13.0600	-0.910%	783,717	-27.642%
2026-07-13	13.2000	13.2900	13.0100	13.1800	-1.273%	868,279	-28.300%
2026-07-10	13.9400	13.9550	12.9550	13.3500	-4.232%	2,060,316	-29.213%
2026-07-09	14.9100	14.9600	13.6850	13.9400	-5.492%	1,601,193	-32.209%
2026-07-08	14.3000	15.0350	14.0801	14.7500	+2.147%	2,878,017	-35.932%
2026-07-07	13.9900	14.5700	13.5800	14.4400	+3.364%	1,876,005	-34.557%
2026-07-06	13.9900	14.3700	13.7800	13.9700	-0.072%	1,006,141	-32.355%
2026-07-02	13.8500	14.0400	13.5250	13.9800	+1.231%	1,422,318	-32.403%
2026-07-01	14.3100	14.4900	13.7700	13.8100	-3.696%	1,107,990	-31.571%
2026-06-30	14.0900	14.5800	13.9800	14.3400	+2.355%	1,482,750	-34.100%
2026-06-29	13.5300	14.1000	13.5300	14.0100	+3.624%	1,539,008	-32.548%
2026-06-26	13.2000	13.8800	13.2000	13.5200	+2.192%	2,878,207	-30.104%
2026-06-25	13.2600	13.4900	12.9500	13.2300	+1.147%	1,220,592	-28.571%
2026-06-24	13.0000	13.3150	12.9320	13.0800	+0.615%	984,732	-27.752%
2026-06-23	12.6600	13.1000	12.6400	13.0000	+2.767%	1,373,000	-27.308%
2026-06-22	12.9400	13.1900	12.4800	12.6500	-1.938%	1,120,059	-25.296%
2026-06-18	12.7300	13.0700	12.6700	12.9000	+2.300%	1,948,451	-26.744%
2026-06-17	12.7500	12.9400	12.5000	12.6100	-0.316%	1,381,972	-25.059%
2026-06-16	12.5400	12.7700	12.1800	12.6500	+0.797%	1,259,024	-25.296%
2026-06-15	12.8800	12.9899	12.3650	12.5500	-0.791%	1,873,006	-24.701%
2026-06-12	12.9800	13.7400	12.6300	12.6500	-2.467%	1,720,014	-25.296%
2026-06-11	13.2600	13.4500	12.6850	12.9700	-3.926%	2,232,798	-27.140%
2026-06-10	13.6500	14.2700	13.3750	13.5000	-1.171%	2,719,218	-30.000%
2026-06-09	12.5300	13.8000	12.4520	13.6600	+12.986%	5,261,843	-30.820%
2026-06-08	10.7100	12.3500	10.5800	12.0900	+13.949%	3,529,016	-21.836%
2026-06-05	11.1400	11.1750	10.3550	10.6100	-5.013%	2,137,593	-10.933%
2026-06-04	10.9500	11.4400	10.9500	11.1700	+1.916%	949,633	-15.398%
2026-06-03	11.0800	11.1000	10.8650	10.9600	+0.735%	1,583,430	-13.777%
2026-06-02	11.3800	11.5100	10.8600	10.8800	-5.309%	1,816,192	-13.143%
2026-06-01	11.5900	11.9300	11.4150	11.4900	-0.863%	2,054,860	-17.755%
2026-05-29	11.4500	11.7400	11.3601	11.5900	+1.667%	2,260,666	-18.464%
2026-05-28	11.0600	11.5200	10.7200	11.4000	+4.110%	3,293,581	-17.105%
2026-05-27	10.3600	11.1850	10.3600	10.9500	+6.105%	2,688,622	-13.699%
2026-05-26	10.1500	10.3700	10.0600	10.3200	+2.891%	1,853,522	-8.430%
2026-05-22	10.4800	10.7300	10.0100	10.0300	-4.385%	1,364,549	-5.783%
2026-05-21	10.1700	10.6200	10.0600	10.4900	+2.441%	2,441,301	-9.914%
2026-05-20	10.3000	10.5100	10.1550	10.2400	+0.392%	1,028,772	-7.715%
2026-05-19	10.4000	10.4100	10.0300	10.2000	-2.205%	2,541,577	-7.353%
2026-05-18	11.0100	11.1600	10.3500	10.4300	-5.268%	2,285,218	-9.396%
2026-05-15	11.4500	11.4600	11.0000	11.0100	-5.575%	1,728,332	-14.169%
2026-05-14	11.2500	12.0600	11.2000	11.6600	+4.856%	3,090,791	-18.954%
2026-05-13	11.0100	11.2500	10.8600	11.1200	+0.633%	1,019,207	-15.018%
2026-05-12	10.9500	11.1600	10.7700	11.0500	+2.315%	1,122,265	-14.480%
2026-05-11	11.3000	11.8600	10.7107	10.8000	-2.965%	2,235,093	-12.500%
2026-05-08	11.1400	11.5950	10.7800	11.1300	+1.182%	2,650,226	-15.094%
2026-05-07	10.8600	11.2100	10.2200	11.0000	-2.222%	2,628,921	-14.091%
2026-05-06	10.6800	11.3000	10.5700	11.2500	+6.032%	2,071,932	-16.000%
2026-05-05	10.1600	10.7300	10.1600	10.6100	+5.572%	989,259	-10.933%
2026-05-04	10.1100	10.5000	10.0100	10.0500	-0.199%	1,381,022	-5.970%
2026-05-01	10.1900	10.3350	10.0350	10.0700	-0.983%	686,464	-6.157%
2026-04-30	9.7700	10.3100	9.7500	10.1700	+5.171%	1,062,487	-7.080%
2026-04-29	9.8300	9.8800	9.4750	9.6700	-2.323%	964,555	-2.275%
2026-04-28	9.9200	10.1800	9.8750	9.9000	+0.917%	644,286	-4.545%
2026-04-27	10.0700	10.2800	9.7500	9.8100	-2.679%	764,870	-3.670%
2026-04-24	10.1100	10.1800	9.8900	10.0800	-0.297%	708,348	-6.250%
2026-04-23	10.5300	10.5500	10.0250	10.1100	-3.622%	638,647	-6.528%
2026-04-22	10.5300	10.7700	10.4250	10.4900	+0.962%	803,570	-9.914%
2026-04-21	10.8500	10.8500	10.3650	10.3900	-3.618%	764,443	-9.047%
2026-04-20	10.6700	10.8600	10.5800	10.7800	+1.031%	633,028	-12.338%
2026-04-17	10.6100	10.9500	10.6100	10.6700	+2.596%	1,216,678	-11.434%
2026-04-16	10.3700	10.6100	10.2800	10.4000	+0.775%	809,646	-9.135%
2026-04-15	9.8100	10.3500	9.8100	10.3200	+5.414%	732,110	-8.430%
2026-04-14	9.7500	9.8600	9.6800	9.7900	+0.720%	598,134	-3.473%
2026-04-13	9.4400	9.7300	9.3600	9.7200	+2.640%	715,703	-2.778%
2026-04-10	9.7100	9.7200	9.3500	9.4700	-2.472%	690,827	-0.211%
2026-04-09	9.5000	9.7600	9.4402	9.7100	+1.251%	671,551	-2.678%
2026-04-08	9.9500	10.0200	9.5600	9.5900	-0.930%	568,274	-1.460%
2026-04-07	9.6300	9.7000	9.4000	9.6800	-0.616%	708,383	-2.376%
2026-04-06	9.4000	9.9200	9.2740	9.7400	+3.617%	911,923	-2.977%
2026-04-02	9.2100	9.4400	9.1500	9.4000	-0.106%	587,490	+0.532%
2026-04-01	9.4300	9.6400	9.3450	9.4100	+0.966%	539,726	+0.425%
2026-03-31	8.8300	9.3500	8.8100	9.3200	+6.150%	931,212	+1.395%
2026-03-30	9.0800	9.1500	8.7100	8.7800	-4.148%	904,782	+7.631%
2026-03-27	9.3300	9.4800	9.1500	9.1600	-2.553%	519,808	+3.166%
2026-03-26	9.0700	9.5400	9.0200	9.4000	+2.957%	767,553	+0.532%
2026-03-25	9.2000	9.3900	9.0900	9.1300	-0.219%	620,125	+3.505%
2026-03-24	9.3400	9.3450	9.0200	9.1500	-2.866%	739,399	+3.279%
2026-03-23	9.2500	9.5000	9.0200	9.4200	+2.059%	871,512	+0.318%
2026-03-20	9.4000	9.4700	9.2000	9.2300	-1.809%	833,946	+2.384%
2026-03-19	9.4800	9.5500	9.3140	9.4000	-1.571%	648,600	+0.532%
2026-03-18	9.9000	9.9000	9.4600	9.5500	-3.535%	956,696	-1.047%
2026-03-17	9.8700	10.1100	9.7320	9.9000	+0.304%	1,320,610	-4.545%
2026-03-16	10.5370	10.7100	9.8500	9.8700	-1.102%	2,023,882	-4.255%
2026-03-13	10.1000	10.5150	9.9300	9.9800	-2.013%	1,050,592	-5.311%
2026-03-12	10.2400	10.3100	9.7720	10.1850	-2.161%	1,386,881	-7.216%
2026-03-11	10.7600	10.8500	9.5403	10.4100	-5.877%	4,240,033	-9.222%
2026-03-10	10.9500	11.4000	10.5100	11.0600	+21.272%	9,386,907	-14.557%
2026-03-09	8.8100	9.1200	8.7300	9.1200	+1.559%	1,965,862	+3.618%
2026-03-06	8.7100	9.0050	8.4200	8.9800	+2.162%	819,522	+5.234%
2026-03-05	8.8800	9.1100	8.7050	8.7900	-1.568%	1,099,136	+7.509%
2026-03-04	8.9800	9.2350	8.8700	8.9300	+0.224%	704,712	+5.823%
2026-03-03	8.9700	9.1100	8.8000	8.9100	-1.980%	583,129	+6.061%
2026-03-02	8.7900	9.2400	8.7210	9.0900	+1.792%	495,832	+3.960%
2026-02-27	8.9300	9.0900	8.8300	8.9300	-1.760%	421,803	+5.823%
2026-02-26	8.9700	9.1300	8.7600	9.0900	+1.792%	446,293	+3.960%
2026-02-25	9.0000	9.2300	8.8800	8.9300	-0.446%	735,424	+5.823%
2026-02-24	8.7100	8.9850	8.7100	8.9700	+3.103%	394,128	+5.351%
2026-02-23	8.7800	9.0600	8.5700	8.7000	-1.136%	554,355	+8.621%
2026-02-20	8.8100	9.0300	8.7500	8.8000	-1.012%	594,098	+7.386%
2026-02-19	8.6500	8.9150	8.5600	8.8900	+2.775%	2,020,467	+6.299%
2026-02-18	8.6000	8.7300	8.5150	8.6500	+0.698%	536,335	+9.249%
2026-02-17	8.5000	8.7900	8.4646	8.5900	+1.059%	422,959	+10.012%
2026-02-13	8.4600	8.7000	8.4501	8.5000	+1.190%	505,501	+11.176%
2026-02-12	8.4700	8.5050	8.2900	8.4000	-0.943%	739,869	+12.500%
2026-02-11	8.6200	8.6450	8.2500	8.4800	-1.510%	774,978	+11.439%
2026-02-10	8.5700	8.7300	8.4600	8.6100	+0.467%	648,866	+9.756%
2026-02-09	8.5500	8.6950	8.3700	8.5700	-0.349%	523,902	+10.268%
2026-02-06	8.5300	8.7450	8.4800	8.6000	+2.871%	603,900	+9.884%
2026-02-05	8.8700	9.1900	8.3200	8.3600	-6.488%	785,061	+13.038%
2026-02-04	9.2000	9.2500	8.8000	8.9400	-2.402%	885,125	+5.705%
2026-02-03	9.2650	9.6200	8.9100	9.1600	-2.137%	956,771	+3.166%
2026-02-02	8.9400	9.5399	8.8700	9.3600	+4.000%	1,074,678	+0.962%
2026-01-30	8.7900	9.0450	8.5600	9.0000	+1.580%	716,461	+5.000%
2026-01-29	8.6400	8.9600	8.5101	8.8600	+2.665%	733,529	+6.659%
2026-01-28	8.9300	8.9900	8.5900	8.6300	-3.359%	1,524,563	+9.502%
2026-01-27	8.9800	9.1000	8.9000	8.9300	-0.998%	635,419	+5.823%
2026-01-26	8.9300	9.2000	8.7500	9.0200	+0.557%	847,367	+4.767%
2026-01-23	9.1700	9.6000	8.9500	8.9700	-1.211%	1,448,960	+5.351%
2026-01-22	9.0500	9.5600	8.9700	9.0800	+0.554%	1,343,471	+4.075%
2026-01-21	9.0100	9.1500	8.7150	9.0300	+0.111%	958,111	+4.651%
2026-01-20	8.8200	9.1500	8.6600	9.0200	+1.008%	860,884	+4.767%
2026-01-16	9.0200	9.0685	8.6950	8.9300	-0.998%	747,097	+5.823%
2026-01-15	9.1400	9.2189	8.8000	9.0200	-1.636%	1,890,721	+4.767%
2026-01-14	8.9200	9.2400	8.7400	9.1700	+2.803%	1,091,947	+3.053%
2026-01-13	8.3700	8.9500	8.3700	8.9200	+6.444%	1,959,083	+5.942%
2026-01-12	8.5700	8.6100	8.0800	8.3800	-1.296%	1,002,304	+12.768%
2026-01-09	8.7000	8.8600	8.4700	8.4900	-1.622%	746,098	+11.307%
2026-01-08	8.4300	8.6350	8.3500	8.6300	+1.769%	741,029	+9.502%
2026-01-07	8.3200	8.6950	8.3100	8.4800	+2.046%	893,028	+11.439%
2026-01-06	8.3400	8.4900	8.2529	8.3100	-0.360%	803,375	+13.718%
2026-01-05	8.3200	8.5000	8.2100	8.3400	0.000%	849,183	+13.309%
2026-01-02	9.0000	9.0200	8.2950	8.3400	-6.920%	941,232	+13.309%
2025-12-31	8.8100	9.0150	8.7700	8.9600	+1.703%	1,344,014	+5.469%
2025-12-30	8.8200	8.9300	8.5901	8.8100	-0.113%	948,012	+7.264%
2025-12-29	8.7900	9.0100	8.6700	8.8200	-0.564%	1,445,326	+7.143%
2025-12-26	8.6100	8.8800	8.4500	8.8700	+2.662%	723,638	+6.539%
2025-12-24	8.5300	8.7200	8.4232	8.6400	+1.290%	634,578	+9.375%
2025-12-23	8.5500	8.6500	8.2900	8.5300	-0.234%	957,637	+10.785%
2025-12-22	8.2300	8.6200	8.1300	8.5500	+2.888%	873,581	+10.526%
2025-12-19	8.0200	8.4000	8.0100	8.3100	+2.593%	869,842	+13.718%
2025-12-18	8.2000	8.3150	8.0501	8.1000	-0.123%	677,378	+16.667%
2025-12-17	8.1300	8.3200	8.0600	8.1100	-0.123%	788,373	+16.523%
2025-12-16	8.2000	8.2950	8.0500	8.1200	-0.612%	841,178	+16.379%
2025-12-15	8.4000	8.5800	8.1300	8.1700	-1.921%	1,026,198	+15.667%
2025-12-12	8.3900	8.4900	8.2400	8.3300	-0.715%	624,216	+13.445%
2025-12-11	8.4800	8.5800	8.3100	8.3900	-0.710%	996,468	+12.634%
2025-12-10	8.5600	8.6800	8.4000	8.4500	-1.515%	861,642	+11.834%
2025-12-09	8.7600	8.9300	8.5100	8.5800	-2.278%	927,390	+10.140%
2025-12-08	8.8100	9.0300	8.7300	8.7800	+0.804%	1,615,295	+7.631%
2025-12-05	8.6500	8.7889	8.5200	8.7100	+0.577%	663,941	+8.496%
2025-12-04	8.7000	8.8000	8.4750	8.6600	-0.688%	825,274	+9.122%
2025-12-03	8.2000	8.7200	8.1200	8.7200	+6.732%	1,104,798	+8.372%
2025-12-02	8.3750	8.5250	8.1600	8.1700	-2.038%	1,058,310	+15.667%
2025-12-01	8.4000	8.5900	8.2500	8.3400	-1.068%	1,223,840	+13.309%
2025-11-28	8.7100	8.7500	8.4100	8.4300	-1.977%	567,801	+12.100%
2025-11-26	8.4500	8.6500	8.3400	8.6000	+2.381%	1,075,160	+9.884%
2025-11-25	8.6500	8.7500	8.2800	8.4000	-2.890%	1,636,258	+12.500%
2025-11-24	8.7900	8.8000	8.5000	8.6500	+0.581%	1,199,274	+9.249%
2025-11-21	8.6700	8.8300	8.0110	8.6000	-4.972%	3,338,487	+9.884%
2025-11-20	9.7900	9.8800	9.0100	9.0500	-6.508%	1,021,462	+4.420%
2025-11-19	9.8700	9.8800	9.3900	9.6800	-0.206%	981,035	-2.376%
2025-11-18	9.1800	9.9500	9.0800	9.7000	+5.664%	1,531,564	-2.577%
2025-11-17	8.8800	9.3800	8.8500	9.1800	+3.378%	1,209,398	+2.941%
2025-11-14	9.0700	9.4100	8.8700	8.8800	-3.792%	1,767,379	+6.419%
2025-11-13	9.4100	9.6000	9.2000	9.2300	-1.809%	1,231,089	+2.384%
2025-11-12	9.6200	9.6900	9.2600	9.4000	-0.318%	986,732	+0.532%
2025-11-11	9.1000	9.4500	8.9510	9.4300	+3.626%	1,615,439	+0.212%
2025-11-10	8.9700	9.2300	8.5100	9.1000	+3.292%	2,270,951	+3.846%
2025-11-07	9.0300	9.0800	8.6250	8.8100	-3.080%	1,146,599	+7.264%
2025-11-06	9.5000	9.7400	8.7000	9.0900	-9.732%	2,934,949	+3.960%
2025-11-05	9.7200	10.5600	9.6300	10.0700	+2.860%	2,754,376	-6.157%
2025-11-04	10.1200	10.2100	9.7700	9.7900	-4.114%	1,842,860	-3.473%
2025-11-03	10.1600	10.2600	9.6700	10.2100	+0.295%	2,881,915	-7.444%
2025-10-31	10.1900	10.4600	10.1100	10.1800	+0.394%	927,732	-7.171%
2025-10-30	10.1600	10.5300	10.0320	10.1400	+0.198%	1,021,510	-6.805%
2025-10-29	11.1200	11.1400	10.0600	10.1200	-8.664%	1,551,409	-6.621%
2025-10-28	11.0400	11.2400	10.9500	11.0800	0.000%	974,712	-14.711%
2025-10-27	10.6400	11.1200	10.6400	11.0800	+4.430%	1,123,252	-14.711%
2025-10-24	10.7900	10.9100	10.5600	10.6100	-0.655%	707,593	-10.933%
2025-10-23	10.8000	10.8790	10.6300	10.6800	-0.743%	780,104	-11.517%
2025-10-22	11.0600	11.1900	10.4550	10.7600	-3.063%	1,113,245	-12.175%
2025-10-21	11.1700	11.2400	10.9370	11.1000	-0.448%	910,516	-14.865%
2025-10-20	11.0400	11.2107	10.8198	11.1500	+3.193%	1,044,245	-15.247%
2025-10-17	11.3100	11.4500	10.6600	10.8050	-5.053%	1,206,623	-12.540%
2025-10-16	11.9000	12.0300	11.2600	11.3800	-3.396%	2,055,002	-16.960%
2025-10-15	10.5300	11.8400	10.5001	11.7800	+12.297%	4,977,719	-19.779%
2025-10-14	10.6000	10.6600	10.3687	10.4900	-1.871%	1,022,683	-9.914%
2025-10-13	10.7100	10.8900	10.4000	10.6900	-2.906%	1,779,787	-11.600%
2025-10-10	10.9900	11.1800	10.3600	11.0100	+1.756%	2,920,831	-14.169%
2025-10-09	10.8300	11.2300	10.6500	10.8200	+1.692%	2,014,094	-12.662%
2025-10-08	10.2350	10.6600	10.0750	10.6400	+4.416%	1,420,371	-11.184%
2025-10-07	10.9300	11.0800	9.9300	10.1900	-4.319%	3,502,422	-7.262%
2025-10-06	9.7700	10.6600	9.5500	10.6500	+9.231%	4,629,950	-11.268%
2025-10-03	9.3350	9.7700	9.3000	9.7500	+4.726%	1,129,141	-3.077%
2025-10-02	9.4300	9.4900	9.0800	9.3100	-1.273%	1,090,364	+1.504%
2025-10-01	9.4300	9.5600	9.2970	9.4300	-0.841%	1,404,903	+0.212%
2025-09-30	9.0400	9.5100	8.9400	9.5100	-0.314%	2,391,298	-0.631%
2025-09-29	9.7100	10.2200	9.5100	9.5400	-2.354%	2,615,362	-0.943%
2025-09-26	9.5850	9.9541	9.5300	9.7700	+2.626%	2,519,363	-3.275%
2025-09-25	9.3700	9.9550	8.9245	9.5200	+6.369%	7,160,120	-0.735%
2025-09-24	8.3100	9.1800	8.0650	8.9500	+10.358%	7,080,976	+5.587%
2025-09-23	8.2000	8.2351	7.8800	8.1100	+2.013%	2,351,964	+16.523%
2025-09-22	7.6600	8.0400	7.5100	7.9500	+3.651%	1,591,788	+18.868%
2025-09-19	7.9300	8.0053	7.6050	7.6700	-3.401%	2,693,231	+23.207%
2025-09-18	7.3700	8.0100	7.3546	7.9400	+8.322%	2,306,112	+19.018%
2025-09-17	7.3050	7.5500	7.1600	7.3300	+0.964%	1,892,439	+28.922%
2025-09-16	7.5700	7.7300	7.1600	7.2600	+0.415%	2,370,356	+30.165%
2025-09-15	7.7300	7.7500	7.2150	7.2300	-6.710%	1,319,532	+30.705%
2025-09-12	7.9200	7.9700	7.6900	7.7500	-2.516%	1,817,346	+21.935%
2025-09-11	7.9300	8.0700	7.8700	7.9500	-0.376%	1,375,791	+18.868%
2025-09-10	8.1700	8.1762	7.9050	7.9800	-2.801%	1,772,080	+18.421%
2025-09-09	8.2900	8.3700	8.0500	8.2100	-1.441%	1,450,265	+15.104%
2025-09-08	8.9200	8.9500	8.3100	8.3300	-6.927%	1,223,629	+13.445%
2025-09-05	8.9500	8.9900	8.7200	8.9500	+0.224%	765,752	+5.587%
2025-09-04	9.0100	9.0800	8.6450	8.9300	+0.112%	1,633,586	+5.823%
2025-09-03	9.0400	9.3300	8.9000	8.9200	-1.978%	881,969	+5.942%
2025-09-02	9.0200	9.3500	8.9200	9.1000	+0.331%	1,038,041	+3.846%
2025-08-29	9.3000	9.3900	8.9700	9.0700	-2.473%	966,454	+4.190%
2025-08-28	9.4200	9.4700	9.2250	9.3000	-0.641%	922,350	+1.613%
2025-08-27	9.3800	9.4800	9.2500	9.3600	-0.531%	604,449	+0.962%
2025-08-26	9.3900	9.4600	9.2700	9.4100	+0.534%	582,868	+0.425%
2025-08-25	9.4300	9.4600	9.1600	9.3600	-0.847%	1,369,236	+0.962%
2025-08-22	9.5500	9.8291	9.2734	9.4400	-0.736%	1,209,003	+0.106%
2025-08-21	9.5400	10.1495	9.3500	9.5100	+2.478%	3,164,035	-0.631%
2025-08-20	9.0200	9.3350	8.9100	9.2800	+3.054%	991,621	+1.832%
2025-08-19	9.2500	9.3100	8.9750	9.0050	-2.120%	1,331,401	+4.942%
2025-08-18	9.4300	9.4450	9.1400	9.2000	-2.439%	1,226,092	+2.717%
2025-08-15	8.8800	9.6800	8.8200	9.4300	+5.955%	2,797,831	+0.212%
2025-08-14	9.4000	9.4450	8.6133	8.9000	-5.620%	3,390,875	+6.180%
2025-08-13	10.3400	10.4100	8.8400	9.4300	-19.813%	6,997,491	+0.212%
2025-08-12	11.8000	11.9100	11.5100	11.7600	+0.513%	1,747,703	-19.643%
2025-08-11	12.2200	12.2300	11.3000	11.7000	-2.662%	1,252,622	-19.231%
2025-08-08	12.1040	12.2200	11.5750	12.0200	-0.907%	986,718	-21.381%
2025-08-07	11.7300	12.2400	11.5942	12.1300	+5.662%	1,456,831	-22.094%
2025-08-06	11.3900	11.4900	11.0100	11.4800	+0.350%	690,744	-17.683%
2025-08-05	11.3100	11.4400	11.1600	11.4400	+1.689%	635,776	-17.395%
2025-08-04	11.0600	11.3400	10.9000	11.2500	+1.260%	582,480	-16.000%
2025-08-01	11.0900	11.3700	11.0200	11.1100	0.000%	802,285	-14.941%
2025-07-31	10.9700	11.3300	10.8400	11.1100	+1.092%	863,221	-14.941%
2025-07-30	10.8600	11.2400	10.8300	10.9900	+1.665%	870,257	-14.013%
2025-07-29	10.8200	10.9600	10.7100	10.8100	0.000%	793,927	-12.581%
2025-07-28	11.3000	11.5400	10.6900	10.8100	-3.740%	1,092,101	-12.581%
2025-07-25	11.6300	11.7058	11.1000	11.2300	-3.770%	1,019,847	-15.850%
2025-07-24	11.8400	11.8696	11.5200	11.6700	-0.850%	712,621	-19.023%
2025-07-23	11.6800	11.9500	11.6500	11.7700	+1.641%	1,009,621	-19.711%
2025-07-22	11.7200	11.8300	11.4900	11.5800	-1.279%	720,410	-18.394%
2025-07-21	12.0400	12.2050	11.6400	11.7300	-2.817%	1,133,609	-19.437%
2025-07-18	12.7500	12.8000	12.0100	12.0700	-4.660%	1,203,868	-21.707%
2025-07-17	12.3200	12.7500	12.2050	12.6600	+2.760%	1,494,054	-25.355%
2025-07-16	12.8300	12.8900	12.1700	12.3200	-3.675%	1,605,958	-23.295%
2025-07-15	12.7900	13.1600	12.5400	12.7900	0.000%	1,700,799	-26.114%
2025-07-14	12.6700	12.9000	12.3350	12.7900	+2.075%	2,275,849	-26.114%
2025-07-11	12.0900	12.5500	11.8850	12.5300	+4.243%	1,626,676	-24.581%
2025-07-10	11.9400	12.3680	11.7500	12.0200	+3.979%	1,694,374	-21.381%
2025-07-09	11.7300	11.8400	11.4760	11.5600	+0.087%	1,000,887	-18.253%
2025-07-08	11.3100	11.5900	11.0600	11.5500	+2.484%	1,442,813	-18.182%
2025-07-07	9.7800	11.5000	9.7650	11.2700	+15.708%	4,931,557	-16.149%
2025-07-03	9.4100	10.0300	9.2900	9.7400	+3.507%	1,176,785	-2.977%
2025-07-02	9.2500	9.6250	9.0000	9.4100	+5.140%	1,585,075	+0.425%
2025-07-01	8.7100	8.9500	8.5800	8.9500	+1.589%	689,808	+5.587%
2025-06-30	9.0300	9.0650	8.8100	8.8100	-2.111%	415,186	+7.264%
2025-06-27	9.2500	9.2500	8.8900	9.0000	-3.017%	1,449,048	+5.000%
2025-06-26	9.3000	9.3900	9.1100	9.2800	-0.536%	419,577	+1.832%
2025-06-25	9.1600	9.4300	9.0500	9.3300	+1.967%	377,892	+1.286%
2025-06-24	9.0700	9.2100	8.9720	9.1500	+1.667%	316,800	+3.279%
2025-06-23	9.0000	9.0300	8.8300	9.0000	-0.442%	358,513	+5.000%
2025-06-20	9.1700	9.1800	8.9643	9.0400	-0.331%	560,016	+4.535%
2025-06-18	8.8000	9.1500	8.7100	9.0700	+2.951%	432,295	+4.190%
2025-06-17	9.0300	9.2100	8.8100	8.8100	-3.452%	453,114	+7.264%
2025-06-16	9.1700	9.3700	8.9900	9.1250	-0.055%	564,486	+3.562%
2025-06-13	9.2400	9.3300	9.0750	9.1300	-2.561%	533,659	+3.505%
2025-06-12	9.3700	9.5000	9.2900	9.3700	-0.107%	480,071	+0.854%
2025-06-11	9.3500	9.6200	9.2800	9.3800	+1.078%	664,564	+0.746%
2025-06-10	9.2500	9.4200	9.0500	9.2800	+0.979%	636,544	+1.832%
2025-06-09	9.4000	9.4100	9.0200	9.1900	-0.756%	722,789	+2.829%
2025-06-06	8.9700	9.3800	8.9300	9.2600	+4.870%	1,340,258	+2.052%
2025-06-05	8.9700	9.1100	8.7800	8.8300	-1.341%	499,201	+7.022%
2025-06-04	8.8100	9.0594	8.7800	8.9500	+0.902%	512,792	+5.587%
2025-06-03	8.6800	8.9400	8.5600	8.8700	+2.425%	634,074	+6.539%
2025-06-02	8.6100	8.8100	8.5400	8.6600	+1.287%	398,776	+9.122%
2025-05-30	8.6300	8.6300	8.3800	8.5500	-0.812%	364,399	+10.526%
2025-05-29	8.3700	8.6200	8.2700	8.6200	+3.481%	436,395	+9.629%
2025-05-28	8.4400	8.4700	8.2100	8.3300	-1.420%	457,938	+13.445%
2025-05-27	8.7400	8.7750	8.4000	8.4500	-2.312%	494,565	+11.834%
2025-05-23	8.4500	8.6800	8.4250	8.6500	+0.933%	376,023	+9.249%
2025-05-22	8.6000	8.6700	8.4920	8.5700	-1.039%	458,066	+10.268%
2025-05-21	8.5500	8.8350	8.4101	8.6600	+0.581%	552,805	+9.122%
2025-05-20	8.9100	8.9100	8.5700	8.6100	-3.367%	775,175	+9.756%
2025-05-19	8.5700	8.9150	8.5100	8.9100	+2.887%	552,439	+6.061%
2025-05-16	8.4100	8.7200	8.3650	8.6600	+2.728%	1,473,552	+9.122%
2025-05-15	8.1700	8.4300	7.9000	8.4300	+3.563%	726,974	+12.100%
2025-05-14	8.5000	8.5000	7.7700	8.1400	+3.431%	1,691,041	+16.093%
2025-05-13	7.8300	8.0300	7.6300	7.8700	+1.548%	661,988	+20.076%
2025-05-12	8.0200	8.1050	7.7200	7.7500	-1.525%	465,425	+21.935%
2025-05-09	7.8200	8.0800	7.8200	7.8700	+1.027%	363,460	+20.076%
2025-05-08	7.5000	7.9600	7.3100	7.7900	+3.728%	458,550	+21.309%
2025-05-07	7.4500	7.5700	7.2626	7.5100	+1.486%	437,852	+25.832%
2025-05-06	7.9000	8.0300	7.4000	7.4000	-7.500%	424,427	+27.703%
2025-05-05	7.9300	8.0900	7.8600	8.0000	0.000%	399,842	+18.125%
2025-05-02	7.7100	8.1000	7.6600	8.0000	+4.712%	597,771	+18.125%
2025-05-01	7.3000	7.8950	7.1900	7.6400	+4.229%	743,482	+23.691%
2025-04-30	7.1700	7.4200	7.1500	7.3300	+1.383%	275,448	+28.922%
2025-04-29	7.2500	7.3500	7.1100	7.2300	+0.417%	334,199	+30.705%
2025-04-28	7.2200	7.2550	7.1500	7.2000	0.000%	249,295	+31.250%
2025-04-25	7.2000	7.2100	7.0400	7.2000	-0.552%	381,265	+31.250%
2025-04-24	7.2500	7.2900	7.0100	7.2400	-0.138%	424,632	+30.525%
2025-04-23	7.4900	7.5500	7.2250	7.2500	-0.821%	462,788	+30.345%
2025-04-22	6.9500	7.3700	6.9300	7.3100	+6.405%	568,296	+29.275%
2025-04-21	7.1100	7.1100	6.8500	6.8700	-3.916%	363,628	+37.555%
2025-04-17	6.9800	7.2700	6.8900	7.1500	+1.418%	406,058	+32.168%
2025-04-16	6.9200	7.0600	6.7701	7.0500	+1.293%	338,170	+34.043%
2025-04-15	6.9500	7.1500	6.9000	6.9600	-0.287%	783,868	+35.776%
2025-04-14	7.0000	7.2150	6.8800	6.9800	+1.159%	388,106	+35.387%
2025-04-11	6.5400	6.9500	6.5200	6.9000	+5.183%	663,354	+36.957%
2025-04-10	6.6500	6.6800	6.3200	6.5600	-4.234%	380,768	+44.055%
2025-04-09	6.4400	7.0150	6.1900	6.8500	+3.945%	678,846	+37.956%
2025-04-08	7.2700	7.4000	6.5500	6.5900	-6.525%	570,513	+43.399%
2025-04-07	6.7400	7.4100	6.6250	7.0500	+0.142%	921,212	+34.043%
2025-04-04	7.2100	7.3500	6.9000	7.0400	-5.249%	586,712	+34.233%
2025-04-03	7.3800	7.5300	7.3000	7.4300	-3.003%	452,575	+27.187%
2025-04-02	7.2300	7.6800	7.1925	7.6600	+4.645%	577,199	+23.368%
2025-04-01	7.6300	7.6300	7.2600	7.3200	-2.270%	398,559	+29.098%
2025-03-31	7.7100	7.7450	7.4500	7.4900	-4.586%	431,873	+26.168%
2025-03-28	7.9900	7.9900	7.7650	7.8500	-1.382%	211,539	+20.382%
2025-03-27	7.8800	8.0000	7.8000	7.9600	+1.401%	362,617	+18.719%
2025-03-26	8.1500	8.2100	7.7800	7.8500	-3.681%	371,607	+20.382%
2025-03-25	8.1600	8.2200	7.9500	8.1500	-0.731%	232,391	+15.951%
2025-03-24	8.3300	8.3300	8.0700	8.2100	+2.497%	402,448	+15.104%
2025-03-21	7.9100	8.1400	7.8650	8.0100	0.000%	1,657,879	+17.978%
2025-03-20	7.8800	8.0900	7.8100	8.0100	+0.755%	408,107	+17.978%
2025-03-19	7.9400	8.1000	7.8400	7.9500	-0.251%	332,998	+18.868%
2025-03-18	8.2700	8.3990	7.9600	7.9700	-4.551%	313,840	+18.570%
2025-03-17	8.2900	8.4200	8.1810	8.3500	+0.481%	348,162	+13.174%
2025-03-14	7.9600	8.4900	7.7700	8.3100	+4.660%	687,567	+13.718%
2025-03-13	7.8400	8.2900	7.6200	7.9400	+0.253%	611,188	+19.018%
2025-03-12	8.0200	8.2999	7.3200	7.9200	-1.859%	1,202,814	+19.318%
2025-03-11	7.9900	8.1200	7.7800	8.0700	+0.875%	678,695	+17.100%
2025-03-10	7.9900	8.1000	7.7700	8.0000	-1.235%	366,704	+18.125%
2025-03-07	8.0400	8.1900	7.8700	8.1000	+0.621%	309,352	+16.667%
2025-03-06	7.6100	8.2591	7.6100	8.0500	+4.545%	695,780	+17.391%
2025-03-05	7.3800	7.7200	7.3300	7.7000	+4.195%	288,788	+22.727%
2025-03-04	7.3100	7.4350	7.2100	7.3900	+0.819%	441,977	+27.876%
2025-03-03	8.0500	8.0900	7.3100	7.3300	-8.489%	387,332	+28.922%
2025-02-28	7.8000	8.0300	7.7300	8.0100	+2.824%	383,630	+17.978%
2025-02-27	7.7700	7.8850	7.6234	7.7900	+5.413%	555,948	+21.309%
2025-02-26	7.3700	7.5200	7.3050	7.3900	+0.408%	250,569	+27.876%
2025-02-25	7.5000	7.5800	7.3150	7.3600	-1.208%	309,086	+28.397%
2025-02-24	7.6800	7.7400	7.4400	7.4500	-2.995%	271,440	+26.846%
2025-02-21	7.9400	8.0100	7.6350	7.6800	-1.916%	326,654	+23.047%
2025-02-20	7.7500	7.8800	7.6350	7.8300	+1.294%	242,357	+20.690%
2025-02-19	7.9300	7.9600	7.6800	7.7300	-2.767%	262,299	+22.251%
2025-02-18	8.0300	8.0800	7.8950	7.9500	-1.487%	250,924	+18.868%
2025-02-14	8.0000	8.2100	7.9300	8.0700	+1.001%	344,250	+17.100%
2025-02-13	7.8000	8.0000	7.7000	7.9900	+3.497%	521,726	+18.273%
2025-02-12	7.4400	7.7500	7.4300	7.7200	+2.387%	353,995	+22.409%
2025-02-11	7.5000	7.5700	7.3500	7.5400	+0.133%	351,512	+25.332%
2025-02-10	7.8000	7.8550	7.5100	7.5300	-3.089%	282,343	+25.498%
2025-02-07	7.8700	7.9200	7.6500	7.7700	-1.396%	234,971	+21.622%
2025-02-06	8.1800	8.2499	7.8600	7.8800	-3.785%	262,940	+19.924%
2025-02-05	8.1600	8.3340	8.1100	8.1900	+0.738%	345,839	+15.385%
2025-02-04	7.8100	8.2300	7.7700	8.1300	+6.275%	330,853	+16.236%
2025-02-03	7.7400	7.7700	7.4801	7.6500	-2.423%	316,367	+23.529%

.dark-mode .DMsLXx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMsLXx{ color: #333333; background-color: white; border: 2px solid #333333; }ZVRAZevra Therapeutics, Inc. Common Stockstock NASDAQ

ZVRA
Zevra Therapeutics, Inc. Common Stock
stock NASDAQ