XNAS
Datos históricos de Zevra Therapeutics, Inc.
Zevra Therapeutics, Inc. · ZVRA
$11.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:20 UTC
- Variación en el periodo
- +3.45%
- Máximo
- US$15.04
- 8 de julio de 2026
- Mínimo
- US$8.01
- 19 de diciembre de 2025
- Volumen medio diario
- 1.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.95 | 11.46 | 10.95 | 11.39 | +3.55% | 730,743.773 |
| 8 oct 2026 | 11.05 | 11.09 | 10.87 | 11.00 | −0.72% | 487,124.475 |
| 7 oct 2026 | 10.68 | 11.38 | 10.57 | 11.08 | +3.26% | 936,491.293 |
| 6 oct 2026 | 10.76 | 10.88 | 10.45 | 10.73 | +0.28% | 614,594.561 |
| 5 oct 2026 | 10.01 | 10.81 | 10.00 | 10.70 | +7.11% | 1.98 M |
| 2 oct 2026 | 10.24 | 10.24 | 9.85 | 9.99 | −1.87% | 951,869.622 |
| 1 oct 2026 | 10.91 | 10.97 | 10.15 | 10.18 | −7.20% | 1.3 M |
| 30 sep 2026 | 11.37 | 11.38 | 10.94 | 10.97 | −3.26% | 1.82 M |
| 29 sep 2026 | 11.28 | 11.50 | 11.20 | 11.34 | +0.35% | 1.35 M |
| 28 sep 2026 | 11.01 | 11.37 | 10.89 | 11.30 | +2.36% | 751,309.002 |
| 25 sep 2026 | 11.29 | 11.30 | 11.01 | 11.04 | −1.95% | 678,557.622 |
| 24 sep 2026 | 11.28 | 11.32 | 11.06 | 11.26 | −0.53% | 593,986.699 |
| 23 sep 2026 | 11.58 | 11.58 | 11.15 | 11.32 | −2.25% | 735,893.9 |
| 22 sep 2026 | 11.85 | 11.88 | 11.51 | 11.58 | −0.77% | 601,196.152 |
| 21 sep 2026 | 11.72 | 11.88 | 11.52 | 11.67 | +0.52% | 714,954.584 |
| 18 sep 2026 | 11.76 | 11.93 | 11.52 | 11.61 | −1.94% | 1.48 M |
| 17 sep 2026 | 11.96 | 12.29 | 11.79 | 11.84 | +0.34% | 1.59 M |
| 16 sep 2026 | 11.65 | 11.84 | 11.61 | 11.80 | +1.29% | 795,113.299 |
| 15 sep 2026 | 12.34 | 12.34 | 11.52 | 11.65 | −3.32% | 916,553.643 |
| 14 sep 2026 | 12.03 | 12.18 | 11.96 | 12.05 | +0.33% | 621,969.876 |
| 11 sep 2026 | 12.23 | 12.30 | 11.96 | 12.01 | −0.41% | 583,005.305 |
| 10 sep 2026 | 11.99 | 12.23 | 11.88 | 12.06 | +0.17% | 675,500.788 |
| 9 sep 2026 | 12.79 | 12.79 | 12.02 | 12.04 | −5.01% | 923,590.684 |
| 8 sep 2026 | 12.24 | 12.90 | 12.18 | 12.68 | +2.22% | 1.14 M |
| 4 sep 2026 | 12.44 | 12.65 | 12.20 | 12.40 | −1.12% | 1.03 M |
| 3 sep 2026 | 12.42 | 12.55 | 12.26 | 12.54 | +1.95% | 890,552.412 |
| 2 sep 2026 | 12.07 | 12.39 | 12.04 | 12.30 | +1.99% | 1.35 M |
| 1 sep 2026 | 11.61 | 12.11 | 11.56 | 12.06 | +2.73% | 1.04 M |
| 31 ago 2026 | 11.56 | 11.81 | 11.39 | 11.74 | +1.51% | 818,901.355 |
| 28 ago 2026 | 11.74 | 11.80 | 11.54 | 11.57 | −2.41% | 617,861.601 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.