ZVRA
Zevra (ZVRA)
NASDAQ
$11.06+$0.10 (+0.95%)
Price as of Jun 03, 2026 8:00 PM EDT
  • $685.1M
    Market Cap
  • 22.66%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +9.05%
    Low Price$10.03
    High Price$11.66
  • 3 Months
    +24.69%
    Low Price$8.78
    High Price$11.66
  • 1 Year
    +22.46%
    Low Price$7.23
    High Price$12.79
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
11.08
11.10
10.87
10.96
+0.74%
1,582,750
06/02/2026
11.38
11.51
10.86
10.88
-5.31%
1,816,191
06/01/2026
11.59
11.93
11.42
11.49
-0.86%
2,054,859
05/29/2026
11.45
11.74
11.36
11.59
+1.67%
2,260,666
05/28/2026
11.06
11.52
10.72
11.40
+4.11%
3,293,580
05/27/2026
10.36
11.19
10.36
10.95
+6.10%
2,688,621
05/26/2026
10.15
10.37
10.06
10.32
+2.89%
1,853,522
05/22/2026
10.48
10.73
10.01
10.03
-4.39%
1,364,549
05/21/2026
10.17
10.62
10.06
10.49
+2.44%
2,441,300
05/20/2026
10.30
10.51
10.16
10.24
+0.39%
1,028,669
05/19/2026
10.40
10.41
10.03
10.20
-2.21%
2,541,576
05/18/2026
11.01
11.16
10.35
10.43
-5.27%
2,285,218
05/15/2026
11.45
11.46
11.00
11.01
-5.57%
1,728,231
05/14/2026
11.25
12.06
11.20
11.66
+4.86%
3,090,790
05/13/2026
11.01
11.25
10.86
11.12
+0.63%
1,019,206
05/12/2026
10.95
11.16
10.77
11.05
+2.31%
1,122,264
05/11/2026
11.30
11.86
10.71
10.80
-2.96%
2,235,093
05/08/2026
11.14
11.60
10.78
11.13
+1.18%
2,650,226
05/07/2026
10.86
11.21
10.22
11.00
-2.22%
2,628,920
05/06/2026
10.68
11.30
10.57
11.25
+6.03%
2,071,931
05/06/2026
$0.18 Earnings
05/05/2026
10.16
10.73
10.16
10.61
+5.57%
989,258
05/04/2026
10.11
10.50
10.01
10.05
-0.20%
1,381,022
05/01/2026
10.19
10.34
10.04
10.07
-0.98%
686,463
04/30/2026
9.77
10.31
9.75
10.17
+5.17%
1,062,487
04/29/2026
9.83
9.88
9.48
9.67
-2.32%
964,554
04/28/2026
9.92
10.18
9.88
9.90
+0.92%
644,286
04/27/2026
10.07
10.28
9.75
9.81
-2.68%
764,869
04/24/2026
10.11
10.18
9.89
10.08
-0.30%
708,347
04/23/2026
10.53
10.55
10.03
10.11
-3.62%
638,646
04/22/2026
10.53
10.77
10.43
10.49
+0.96%
803,569
04/21/2026
10.85
10.85
10.37
10.39
-3.62%
764,443
04/20/2026
10.67
10.86
10.58
10.78
+1.03%
633,028
04/17/2026
10.61
10.95
10.61
10.67
+2.60%
1,216,677
04/16/2026
10.37
10.61
10.28
10.40
+0.78%
809,646
04/15/2026
9.81
10.35
9.81
10.32
+5.41%
732,110
04/14/2026
9.75
9.86
9.68
9.79
+0.72%
598,134
04/13/2026
9.44
9.73
9.36
9.72
+2.64%
715,702
04/10/2026
9.71
9.72
9.35
9.47
-2.47%
690,827
04/09/2026
9.50
9.76
9.44
9.71
+1.25%
671,550
04/08/2026
9.95
10.02
9.56
9.59
-0.93%
568,274
04/07/2026
9.63
9.70
9.40
9.68
-0.62%
708,382
04/06/2026
9.40
9.92
9.27
9.74
+3.62%
911,922
04/02/2026
9.21
9.44
9.15
9.40
-0.11%
587,490
04/01/2026
9.43
9.64
9.35
9.41
+0.97%
539,725
03/31/2026
8.83
9.35
8.81
9.32
+6.15%
931,212
03/30/2026
9.08
9.15
8.71
8.78
-4.15%
904,781
03/27/2026
9.33
9.48
9.15
9.16
-2.55%
519,807
03/26/2026
9.07
9.54
9.02
9.40
+2.96%
767,552
03/25/2026
9.20
9.39
9.09
9.13
-0.22%
620,124
03/24/2026
9.34
9.35
9.02
9.15
-2.87%
739,398
03/23/2026
9.25
9.50
9.02
9.42
+2.06%
871,511
03/20/2026
9.40
9.47
9.20
9.23
-1.81%
833,946
03/19/2026
9.48
9.55
9.31
9.40
-1.57%
648,600
03/18/2026
9.90
9.90
9.46
9.55
-3.54%
956,696
03/17/2026
9.87
10.11
9.73
9.90
+0.30%
1,320,609
03/16/2026
10.54
10.71
9.85
9.87
-1.10%
2,023,881
03/13/2026
10.10
10.52
9.93
9.98
-2.01%
1,050,592
03/12/2026
10.24
10.31
9.77
10.19
-2.16%
1,386,881
03/11/2026
10.76
10.85
9.54
10.41
-5.88%
4,240,033
03/10/2026
10.95
11.40
10.51
11.06
+21.27%
9,386,906
03/09/2026
8.81
9.12
8.73
9.12
+1.56%
1,965,861
03/09/2026
$0.19 Earnings
03/06/2026
8.71
9.01
8.42
8.98
+2.16%
819,522
03/05/2026
8.88
9.11
8.71
8.79
-1.57%
1,099,135
03/04/2026
8.98
9.24
8.87
8.93
+0.22%
704,711
03/03/2026
8.97
9.11
8.80
8.91
-1.98%
583,128
03/02/2026
8.79
9.24
8.72
9.09
+1.79%
495,831
02/27/2026
8.93
9.09
8.83
8.93
-1.76%
421,802
02/26/2026
8.97
9.13
8.76
9.09
+1.79%
446,293
02/25/2026
9.00
9.23
8.88
8.93
-0.45%
743,956
02/24/2026
8.71
8.99
8.71
8.97
+3.10%
394,128
02/23/2026
8.78
9.06
8.57
8.70
-1.14%
554,354
02/20/2026
8.81
9.03
8.75
8.80
-1.01%
594,098
02/19/2026
8.65
8.92
8.56
8.89
+2.77%
2,020,493
02/18/2026
8.60
8.73
8.52
8.65
+0.70%
536,335
02/17/2026
8.50
8.79
8.46
8.59
+1.06%
422,959
02/13/2026
8.46
8.70
8.45
8.50
+1.19%
505,498
02/12/2026
8.47
8.51
8.29
8.40
-0.94%
739,869
02/11/2026
8.62
8.65
8.25
8.48
-1.51%
775,003
02/10/2026
8.57
8.73
8.46
8.61
+0.47%
652,620
02/09/2026
8.55
8.70
8.37
8.57
-0.35%
523,902
02/06/2026
8.53
8.75
8.48
8.60
+2.87%
604,340
02/05/2026
8.87
9.19
8.32
8.36
-6.49%
785,063
02/04/2026
9.20
9.25
8.80
8.94
-2.40%
885,125
02/03/2026
9.27
9.62
8.91
9.16
-2.14%
956,771
02/02/2026
8.94
9.54
8.87
9.36
+4.00%
1,074,703
01/30/2026
8.79
9.05
8.56
9.00
+1.58%
716,461
01/29/2026
8.64
8.96
8.51
8.86
+2.67%
733,529
01/28/2026
8.93
8.99
8.59
8.63
-3.36%
1,524,563
01/27/2026
8.98
9.10
8.90
8.93
-1.00%
635,419
01/26/2026
8.93
9.20
8.75
9.02
+0.56%
847,367
01/23/2026
9.17
9.60
8.95
8.97
-1.21%
1,448,960
01/22/2026
9.05
9.56
8.97
9.08
+0.55%
1,343,471
01/21/2026
9.01
9.15
8.72
9.03
+0.11%
958,111
01/20/2026
8.82
9.15
8.66
9.02
+1.01%
860,884
01/16/2026
9.02
9.07
8.70
8.93
-1.00%
747,097
01/15/2026
9.14
9.22
8.80
9.02
-1.64%
1,890,831
01/14/2026
8.92
9.24
8.74
9.17
+2.80%
1,091,947
01/13/2026
8.37
8.95
8.37
8.92
+6.44%
1,959,124