ZVRA
Zevra (ZVRA)
NASDAQ
$10.27-$0.06 (-0.62%)
Price as of Oct 22, 2026 7:44 PM EDT
  • $615.2M
    Market Cap
  • -3.72%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -11.23%
    Low Price$9.94
    High Price$11.58
  • 3 Months
    -16.79%
    Low Price$9.51
    High Price$12.68
  • 1 Year
    -3.72%
    Low Price$8.10
    High Price$14.75
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
10.36
10.61
10.24
10.33
-0.29%
537,297
10/21/2026
10.48
10.50
10.32
10.36
-1.05%
500,585
10/20/2026
10.31
10.56
10.22
10.47
+3.05%
432,254
10/19/2026
9.94
10.20
9.84
10.16
+2.21%
720,040
10/16/2026
10.29
10.29
9.89
9.94
-3.21%
593,885
10/15/2026
10.40
10.60
10.22
10.27
+0.39%
462,450
10/14/2026
10.10
10.60
10.08
10.23
-1.54%
752,673
10/13/2026
11.33
11.33
10.24
10.39
-8.22%
1,090,678
10/12/2026
11.39
11.39
11.07
11.32
-0.61%
509,036
10/09/2026
10.95
11.46
10.95
11.39
+3.55%
730,743
10/08/2026
11.05
11.09
10.87
11.00
-0.72%
487,124
10/07/2026
10.68
11.38
10.57
11.08
+3.26%
936,491
10/06/2026
10.76
10.88
10.45
10.73
+0.28%
614,594
10/05/2026
10.01
10.81
10.00
10.70
+7.11%
1,977,765
10/02/2026
10.24
10.24
9.85
9.99
-1.87%
951,869
10/01/2026
10.91
10.97
10.15
10.18
-7.20%
1,301,121
09/30/2026
11.37
11.38
10.94
10.97
-3.26%
1,818,341
09/29/2026
11.28
11.50
11.20
11.34
+0.35%
1,347,136
09/28/2026
11.01
11.37
10.89
11.30
+2.36%
751,309
09/25/2026
11.29
11.30
11.01
11.04
-1.95%
678,557
09/24/2026
11.28
11.32
11.06
11.26
-0.53%
593,986
09/23/2026
11.58
11.58
11.15
11.32
-2.25%
735,893
09/22/2026
11.85
11.88
11.51
11.58
-0.77%
601,196
09/21/2026
11.72
11.88
11.52
11.67
+0.52%
714,954
09/18/2026
11.76
11.93
11.52
11.61
-1.94%
1,481,695
09/17/2026
11.96
12.29
11.79
11.84
+0.34%
1,591,445
09/16/2026
11.65
11.84
11.61
11.80
+1.29%
795,113
09/15/2026
12.34
12.34
11.52
11.65
-3.32%
916,553
09/14/2026
12.03
12.18
11.96
12.05
+0.33%
629,169
09/11/2026
12.23
12.30
11.96
12.01
-0.41%
583,908
09/10/2026
11.99
12.23
11.88
12.06
+0.17%
675,500
09/09/2026
12.79
12.79
12.02
12.04
-5.01%
923,590
09/08/2026
12.24
12.90
12.18
12.68
+2.22%
1,139,803
09/04/2026
12.44
12.65
12.20
12.40
-1.12%
1,030,005
09/03/2026
12.42
12.55
12.26
12.54
+1.95%
890,552
09/02/2026
12.07
12.39
12.04
12.30
+1.99%
1,347,749
09/01/2026
11.61
12.11
11.56
12.06
+2.73%
1,039,313
08/31/2026
11.56
11.81
11.39
11.74
+1.51%
818,901
08/28/2026
11.74
11.80
11.54
11.57
-2.41%
617,861
08/27/2026
11.74
11.91
11.62
11.85
+0.94%
620,679
08/26/2026
12.00
12.03
11.69
11.74
-2.49%
555,418
08/25/2026
11.81
12.16
11.79
12.04
+3.35%
820,558
08/24/2026
11.98
12.01
11.45
11.65
-1.85%
784,475
08/21/2026
11.96
12.01
11.75
11.87
-0.17%
704,113
08/20/2026
12.04
12.18
11.86
11.89
-1.98%
924,663
08/19/2026
11.78
12.15
11.65
12.13
+4.84%
1,117,955
08/18/2026
11.48
11.64
11.32
11.57
+0.35%
911,555
08/17/2026
11.27
11.58
11.18
11.53
+1.86%
754,271
08/14/2026
11.01
11.36
10.81
11.32
+1.25%
777,778
08/13/2026
11.47
11.60
11.14
11.18
-2.27%
807,987
08/12/2026
11.46
11.51
11.35
11.44
+0.88%
718,274
08/11/2026
11.52
11.57
11.32
11.34
-1.22%
710,556
08/10/2026
11.47
11.53
11.22
11.48
-0.69%
794,201
08/07/2026
11.91
11.97
11.35
11.56
-2.69%
1,262,934
08/06/2026
11.31
12.32
11.08
11.88
+12.82%
2,493,870
08/05/2026
10.59
10.66
10.37
10.53
+0.10%
781,393
08/05/2026
$0.25 Earnings
08/04/2026
10.23
10.53
10.10
10.52
+4.62%
1,284,522
08/03/2026
9.51
10.08
9.49
10.06
+5.73%
1,753,739
07/31/2026
9.70
9.75
9.34
9.51
-1.35%
971,429
07/30/2026
9.79
9.87
9.50
9.64
-1.43%
1,915,623
07/29/2026
9.72
9.85
9.44
9.78
+0.51%
1,043,385
07/28/2026
9.81
9.81
9.39
9.73
+0.21%
1,504,670
07/27/2026
9.53
9.99
9.47
9.71
+1.94%
1,712,949
07/24/2026
9.21
10.19
9.10
9.53
-23.92%
6,940,003
07/23/2026
11.94
12.56
11.81
12.52
+3.13%
965,776
07/22/2026
12.42
12.50
11.91
12.14
-2.49%
941,396
07/21/2026
12.07
12.53
12.02
12.45
+3.49%
867,048
07/20/2026
12.80
12.95
12.00
12.03
-5.79%
1,140,573
07/17/2026
12.51
12.97
12.44
12.77
+0.08%
655,697
07/16/2026
12.90
13.14
12.58
12.76
-1.54%
1,084,258
07/15/2026
13.02
13.03
12.61
12.96
-0.77%
871,337
07/14/2026
13.12
13.33
12.85
13.06
-0.91%
783,716
07/13/2026
13.20
13.29
13.01
13.18
-1.27%
868,278
07/10/2026
13.94
13.96
12.96
13.35
-4.23%
2,060,316
07/09/2026
14.91
14.96
13.69
13.94
-5.49%
1,601,192
07/08/2026
14.30
15.04
14.08
14.75
+2.15%
2,878,017
07/07/2026
13.99
14.57
13.58
14.44
+3.36%
1,876,005
07/06/2026
13.99
14.37
13.78
13.97
-0.07%
1,006,140
07/02/2026
13.85
14.04
13.53
13.98
+1.23%
1,422,216
07/01/2026
14.31
14.49
13.77
13.81
-3.70%
1,107,990
06/30/2026
14.09
14.58
13.98
14.34
+2.36%
1,482,750
06/29/2026
13.53
14.10
13.53
14.01
+3.62%
1,539,008
06/26/2026
13.20
13.88
13.20
13.52
+2.19%
2,878,207
06/25/2026
13.26
13.49
12.95
13.23
+1.15%
1,220,591
06/24/2026
13.00
13.32
12.93
13.08
+0.62%
984,732
06/23/2026
12.66
13.10
12.64
13.00
+2.77%
1,372,999
06/22/2026
12.94
13.19
12.48
12.65
-1.94%
1,120,036
06/18/2026
12.73
13.07
12.67
12.90
+2.30%
1,948,450
06/17/2026
12.75
12.94
12.50
12.61
-0.32%
1,381,972
06/16/2026
12.54
12.77
12.18
12.65
+0.80%
1,259,024
06/15/2026
12.88
12.99
12.37
12.55
-0.79%
1,873,005
06/12/2026
12.98
13.74
12.63
12.65
-2.47%
1,720,013
06/11/2026
13.26
13.45
12.69
12.97
-3.93%
2,232,562
06/10/2026
13.65
14.27
13.38
13.50
-1.17%
2,719,218
06/09/2026
12.53
13.80
12.45
13.66
+12.99%
5,261,828
06/08/2026
10.71
12.35
10.58
12.09
+13.95%
3,529,016
06/05/2026
11.14
11.18
10.36
10.61
-5.01%
2,137,592
06/04/2026
10.95
11.44
10.95
11.17
+1.92%
949,633
06/03/2026
11.08
11.10
10.87
10.96
+0.74%
1,582,750