-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
-9.15% -
3 MONTH PERFORMANCE
+59.40% -
6 MONTH PERFORMANCE
+35.74% -
YEAR-TO-DATE PERFORMANCE
+6.11% -
1 YEAR PERFORMANCE
+47.25%
Zevra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $6.81 | $6.91 (1.47%) | $6.97 | $6.78 | 51,187 | |
| 10/01/2024 | $6.88 | $6.85 (-0.44%) | $6.95 | $6.61 | 857,424 | $287.01 M |
| 09/30/2024 | $6.87 | $6.94 (1.02%) | $7.18 | $6.85 | 868,306 | $290.78 M |
| 09/27/2024 | $7.31 | $6.92 (-5.34%) | $7.37 | $6.61 | 1.66 M | $289.94 M |
| 09/26/2024 | $7.58 | $7.31 (-3.56%) | $7.71 | $7.26 | 907,500 | $306.28 M |
| 09/25/2024 | $7.90 | $7.55 (-4.43%) | $7.93 | $7.44 | 2.37 M | $316.34 M |
| 09/24/2024 | $8.02 | $8.27 (3.12%) | $8.47 | $7.82 | 2.48 M | $346.51 M |
| 09/23/2024 | $8.15 | $7.58 (-6.99%) | $8.22 | $7.24 | 2.40 M | $317.60 M |
| 09/20/2024 | $8.07 | $8.06 (-0.12%) | $8.95 | $7.52 | 5.16 M | $337.71 M |
| 09/19/2024 | $8.12 | $8.02 (-1.23%) | $8.24 | $7.88 | 872,347 | $336.03 M |
| 09/18/2024 | $7.50 | $7.83 (4.4%) | $8.11 | $7.50 | 1.00 M | $328.07 M |
| 09/17/2024 | $7.80 | $7.53 (-3.46%) | $8.00 | $7.42 | 917,403 | $315.50 M |
| 09/16/2024 | $8.00 | $7.78 (-2.75%) | $8.18 | $7.77 | 522,700 | $325.97 M |
| 09/13/2024 | $7.60 | $7.85 (3.29%) | $8.12 | $7.59 | 776,486 | $328.91 M |
| 09/12/2024 | $7.40 | $7.59 (2.57%) | $7.84 | $7.35 | 630,100 | $318.01 M |
| 09/11/2024 | $7.22 | $7.39 (2.35%) | $7.42 | $7.12 | 495,088 | $309.63 M |
| 09/10/2024 | $7.23 | $7.22 (-0.14%) | $7.42 | $7.13 | 357,000 | $302.51 M |
| 09/09/2024 | $7.32 | $7.23 (-1.23%) | $7.60 | $7.16 | 655,112 | $302.93 M |
| 09/06/2024 | $7.31 | $7.32 (0.14%) | $7.39 | $7.07 | 817,500 | $306.70 M |
| 09/05/2024 | $7.21 | $7.23 (0.28%) | $7.34 | $7.05 | 523,125 | $302.93 M |
| 09/04/2024 | $7.27 | $7.19 (-1.1%) | $7.64 | $7.16 | 664,700 | $301.25 M |
| 09/03/2024 | $7.65 | $7.30 (-4.58%) | $7.84 | $7.13 | 655,563 | $305.86 M |
| 08/30/2024 | $7.43 | $7.65 (2.96%) | $7.70 | $7.29 | 436,200 | $320.53 M |
| 08/29/2024 | $7.32 | $7.39 (0.96%) | $7.69 | $7.24 | 490,300 | $309.63 M |
| 08/28/2024 | $7.20 | $7.26 (0.83%) | $7.45 | $7.10 | 528,100 | $304.19 M |
| 08/27/2024 | $7.07 | $7.21 (1.98%) | $7.30 | $7.00 | 263,344 | $302.09 M |
| 08/26/2024 | $7.21 | $7.07 (-1.94%) | $7.33 | $7.04 | 301,700 | $296.23 M |
| 08/23/2024 | $7.31 | $7.18 (-1.78%) | $7.39 | $7.11 | 421,500 | $300.84 M |
| 08/22/2024 | $7.56 | $7.26 (-3.97%) | $7.64 | $7.23 | 360,644 | $304.19 M |
| 08/21/2024 | $7.60 | $7.53 (-0.92%) | $7.62 | $7.31 | 564,242 | $315.50 M |
| 08/20/2024 | $6.91 | $7.59 (9.84%) | $7.69 | $6.91 | 896,259 | $318.01 M |
| 08/19/2024 | $7.34 | $7.08 (-3.54%) | $7.38 | $6.63 | 1.31 M | $296.65 M |
| 08/16/2024 | $7.12 | $7.37 (3.51%) | $7.49 | $7.10 | 794,003 | $308.80 M |
| 08/15/2024 | $7.09 | $7.13 (0.56%) | $7.18 | $6.88 | 712,926 | $298.74 M |
| 08/14/2024 | $6.71 | $6.99 (4.17%) | $7.32 | $6.71 | 1.08 M | $292.87 M |
| 08/13/2024 | $6.58 | $6.78 (3.04%) | $6.95 | $6.58 | 926,234 | $284.08 M |
| 08/12/2024 | $6.75 | $6.81 (0.89%) | $6.82 | $6.51 | 725,600 | $285.33 M |
| 08/09/2024 | $6.95 | $6.61 (-4.89%) | $7.15 | $6.50 | 3.37 M | $276.16 M |
| 08/08/2024 | $7.39 | $7.39 (0%) | $7.46 | $7.07 | 697,222 | $308.75 M |
| 08/07/2024 | $7.84 | $7.24 (-7.65%) | $7.89 | $7.02 | 996,026 | $302.48 M |
| 08/06/2024 | $8.06 | $7.88 (-2.23%) | $8.24 | $7.70 | 1.45 M | $329.22 M |
| 08/05/2024 | $7.50 | $7.88 (5.07%) | $8.44 | $7.35 | 8.59 M | $329.22 M |
| 08/02/2024 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 556,100 | |
| 08/01/2024 | $6.50 | $6.30 (-3.08%) | $6.55 | $6.10 | 1.08 M | $263.21 M |
| 07/31/2024 | $5.95 | $6.49 (9.08%) | $7.20 | $5.95 | 4.56 M | $271.14 M |
| 07/30/2024 | $5.87 | $5.50 (-6.3%) | $6.01 | $5.45 | 920,200 | $229.78 M |
| 07/29/2024 | $6.29 | $5.84 (-7.15%) | $6.33 | $5.78 | 571,000 | $243.99 M |
| 07/26/2024 | $6.31 | $6.22 (-1.43%) | $6.42 | $6.10 | 609,100 | $259.86 M |
| 07/25/2024 | $6.25 | $6.23 (-0.32%) | $6.42 | $6.11 | 431,800 | $260.28 M |
| 07/24/2024 | $6.17 | $6.24 (1.13%) | $6.39 | $6.04 | 334,600 | $260.70 M |
| 07/23/2024 | $6.30 | $6.27 (-0.48%) | $6.44 | $6.19 | 367,638 | $261.95 M |
| 07/22/2024 | $6.04 | $6.34 (4.97%) | $6.35 | $5.86 | 339,054 | $264.88 M |
| 07/19/2024 | $6.42 | $6.05 (-5.76%) | $6.45 | $6.01 | 548,914 | $252.76 M |
| 07/18/2024 | $6.71 | $6.37 (-5.07%) | $6.71 | $6.30 | 401,372 | $266.13 M |
| 07/17/2024 | $6.66 | $6.59 (-1.05%) | $6.95 | $6.42 | 494,262 | $275.32 M |
| 07/16/2024 | $6.62 | $6.54 (-1.21%) | $6.86 | $6.35 | 747,286 | $273.23 M |
| 07/15/2024 | $5.85 | $6.23 (6.5%) | $6.25 | $5.64 | 536,410 | $260.28 M |
| 07/12/2024 | $6.20 | $5.85 (-5.65%) | $6.20 | $5.75 | 574,983 | $244.41 M |
| 07/11/2024 | $5.82 | $6.11 (4.98%) | $6.23 | $5.64 | 598,096 | $255.27 M |
| 07/10/2024 | $5.52 | $5.62 (1.81%) | $6.18 | $5.50 | 1.24 M | $234.80 M |
| 07/09/2024 | $4.56 | $5.48 (20.18%) | $5.53 | $4.47 | 906,692 | $228.95 M |
| 07/08/2024 | $4.28 | $4.49 (4.91%) | $4.51 | $4.27 | 238,011 | $187.59 M |
| 07/05/2024 | $4.33 | $4.26 (-1.62%) | $4.39 | $4.20 | 224,491 | $177.98 M |
| 07/03/2024 | $4.40 | $4.31 (-2.05%) | $4.40 | $4.30 | 83,884 | $180.07 M |
| 07/02/2024 | $4.52 | $4.36 (-3.54%) | $4.66 | $4.32 | 230,742 | $182.16 M |