Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZyVersa Therapeutics, Inc. - Common Stock (NQ: ZVSA )

2.200 -0.070 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 2.290 2.347 2.177 2.200 41,443 -0.07(-3.08%)
Sep 19, 2024 2.540 2.710 2.180 2.270 168,502 -0.16(-6.58%)
Sep 18, 2024 2.440 2.500 2.370 2.430 61,941 -0.04(-1.62%)
Sep 17, 2024 2.230 2.480 2.230 2.470 80,779 +0.09(+3.78%)
Sep 16, 2024 2.340 2.540 2.150 2.380 334,548 +0.20(+9.17%)
Sep 13, 2024 2.290 2.390 2.140 2.180 229,114 -0.05(-2.24%)
Sep 12, 2024 2.700 2.700 2.080 2.230 154,690 -0.37(-14.23%)
Sep 11, 2024 2.750 2.750 2.600 2.600 16,743 -0.04(-1.52%)
Sep 10, 2024 2.700 2.740 2.570 2.640 29,253 -0.06(-2.22%)
Sep 09, 2024 2.550 2.910 2.550 2.700 150,545 +0.19(+7.57%)
Sep 06, 2024 2.760 2.765 2.500 2.510 11,388 -0.29(-10.36%)
Sep 05, 2024 2.890 2.890 2.720 2.800 10,015 -0.08(-2.78%)
Sep 04, 2024 2.630 2.880 2.620 2.880 11,828 +0.20(+7.46%)
Sep 03, 2024 2.800 2.801 2.620 2.680 28,573 -0.08(-2.90%)
Aug 30, 2024 2.890 2.950 2.700 2.760 28,967 +0.00(+0.00%)
Aug 29, 2024 2.850 2.858 2.750 2.760 10,257 +0.00(+0.00%)
Aug 28, 2024 3.010 3.060 2.750 2.760 23,930 -0.16(-5.48%)
Aug 27, 2024 2.860 3.060 2.810 2.920 44,675 +0.12(+4.29%)
Aug 26, 2024 3.030 3.030 2.710 2.800 49,115 -0.16(-5.41%)
Aug 23, 2024 3.200 3.225 2.840 2.960 90,680 -0.06(-1.99%)
Aug 22, 2024 3.930 3.960 3.000 3.020 464,729 -0.72(-19.25%)
Aug 21, 2024 3.000 3.950 3.000 3.740 359,141 +0.54(+16.88%)
Aug 20, 2024 2.980 3.290 2.820 3.200 229,520 +0.09(+2.89%)
Aug 19, 2024 2.830 3.110 2.800 3.110 104,863 +0.29(+10.28%)
Aug 16, 2024 3.210 3.249 2.780 2.820 185,140 -0.20(-6.62%)
Aug 15, 2024 2.930 3.100 2.625 3.020 138,276 +0.37(+13.96%)
Aug 14, 2024 2.920 2.920 2.610 2.650 22,359 -0.27(-9.25%)
Aug 13, 2024 2.900 3.000 2.850 2.920 11,308 +0.07(+2.46%)
Aug 12, 2024 3.070 3.100 2.820 2.850 25,728 -0.17(-5.63%)
Aug 09, 2024 3.040 3.060 2.930 3.020 11,195 +0.01(+0.33%)
Aug 08, 2024 3.160 3.270 2.850 3.010 39,567 -0.25(-7.67%)
Aug 07, 2024 3.380 3.560 3.090 3.260 223,382 -0.11(-3.26%)
Aug 06, 2024 3.410 3.420 3.280 3.370 11,084 +0.12(+3.69%)
Aug 05, 2024 3.290 3.290 3.081 3.250 19,646 -0.21(-6.07%)
Aug 02, 2024 3.140 3.590 3.140 3.460 21,747 +0.04(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.