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 )

2.210 -0.060 (-2.64%)
Streaming Delayed Price Updated: 12:04 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 (%)
Feb 29, 2024 10.20 12.00 9.620 11.00 396,108 +1.00(+10.00%)
Feb 28, 2024 12.20 12.40 9.306 10.00 553,635 -0.90(-8.26%)
Feb 27, 2024 11.80 13.40 10.40 10.90 1,177,803 +0.10(+0.93%)
Feb 26, 2024 14.30 25.00 10.40 10.80 8,863,938 +2.79(+34.83%)
Feb 23, 2024 6.100 8.400 5.800 8.010 780,964 +1.81(+29.13%)
Feb 22, 2024 6.200 7.281 6.100 6.203 179,704 +0.10(+1.69%)
Feb 21, 2024 6.000 8.400 5.730 6.100 392,744 +0.15(+2.59%)
Feb 20, 2024 6.000 6.200 5.800 5.946 26,102 +0.05(+0.80%)
Feb 16, 2024 5.800 6.200 5.800 5.899 18,494 +0.13(+2.27%)
Feb 15, 2024 5.750 6.200 5.650 5.768 13,392 -0.02(-0.31%)
Feb 14, 2024 5.700 5.950 5.600 5.786 13,255 +0.23(+4.06%)
Feb 13, 2024 5.685 5.800 5.550 5.560 10,194 -0.38(-6.40%)
Feb 12, 2024 5.899 5.976 5.626 5.940 14,793 +0.10(+1.76%)
Feb 09, 2024 5.720 6.100 5.720 5.837 7,921 +0.00(+0.07%)
Feb 08, 2024 5.763 6.000 5.400 5.833 45,090 -0.07(-1.14%)
Feb 07, 2024 5.802 6.100 5.756 5.900 18,128 -0.15(-2.48%)
Feb 06, 2024 6.098 6.200 5.500 6.050 29,281 -0.05(-0.82%)
Feb 05, 2024 5.800 6.303 5.830 6.100 14,427 +0.26(+4.42%)
Feb 02, 2024 5.945 6.250 5.800 5.842 10,269 -0.01(-0.20%)
Feb 01, 2024 5.795 6.473 5.795 5.854 8,213 +0.15(+2.68%)
Jan 31, 2024 5.900 6.370 5.500 5.701 75,515 -0.45(-7.30%)
Jan 30, 2024 6.175 6.548 6.000 6.150 14,728 -0.25(-3.91%)
Jan 29, 2024 6.700 6.700 5.800 6.400 30,182 -0.21(-3.13%)
Jan 26, 2024 6.720 6.895 6.432 6.607 21,024 -0.01(-0.15%)
Jan 25, 2024 6.175 6.854 6.020 6.617 29,195 +0.12(+1.82%)
Jan 24, 2024 6.400 6.500 6.000 6.499 89,313 +0.35(+5.67%)
Jan 23, 2024 6.070 6.300 5.700 6.150 22,637 +0.39(+6.83%)
Jan 22, 2024 5.410 5.900 5.400 5.757 15,813 +0.26(+4.67%)
Jan 19, 2024 5.950 6.072 5.400 5.500 30,875 -0.47(-7.87%)
Jan 18, 2024 6.210 6.430 5.000 5.970 120,511 -0.93(-13.49%)
Jan 17, 2024 8.400 8.401 6.901 6.901 1,584,978 -0.02(-0.35%)
Jan 16, 2024 7.400 7.444 6.801 6.925 20,098 -0.61(-8.11%)
Jan 12, 2024 8.200 8.201 7.500 7.536 20,037 -0.57(-6.99%)
Jan 11, 2024 8.700 8.700 8.101 8.102 13,654 -0.67(-7.61%)
Jan 10, 2024 8.938 8.938 8.010 8.769 16,965 +0.07(+0.79%)
Jan 09, 2024 8.755 8.800 8.500 8.700 9,502 +0.00(+0.00%)
Jan 08, 2024 9.050 9.050 8.610 8.700 8,481 -0.10(-1.14%)
Jan 05, 2024 9.246 9.246 8.600 8.800 18,088 -0.25(-2.81%)
Jan 04, 2024 9.400 9.400 8.800 9.054 28,616 -0.13(-1.38%)
Jan 03, 2024 9.001 9.800 8.821 9.181 45,249 +0.38(+4.33%)
Jan 02, 2024 9.199 9.300 8.271 8.800 23,017 -0.20(-2.22%)
Dec 29, 2023 9.868 9.868 8.600 9.000 27,416 -0.49(-5.16%)
Dec 28, 2023 8.500 9.750 8.313 9.490 57,532 +0.99(+11.65%)
Dec 27, 2023 8.400 8.799 7.720 8.500 42,987 +0.39(+4.81%)
Dec 26, 2023 8.100 8.407 7.880 8.110 24,476 -0.09(-1.07%)
Dec 22, 2023 8.322 8.433 8.001 8.198 16,375 -0.13(-1.51%)
Dec 21, 2023 7.900 8.400 7.700 8.324 20,723 +0.34(+4.31%)
Dec 20, 2023 8.700 8.798 7.690 7.980 61,423 -0.82(-9.32%)
Dec 19, 2023 10.20 10.20 8.220 8.800 133,760 -1.90(-17.76%)
Dec 18, 2023 7.900 11.70 7.440 10.70 493,450 +2.95(+38.06%)
Dec 15, 2023 7.100 8.484 7.100 7.750 76,867 +0.38(+5.08%)
Dec 14, 2023 8.380 9.000 6.810 7.375 304,618 -0.21(-2.77%)
Dec 13, 2023 6.750 8.000 6.750 7.585 58,673 +0.46(+6.44%)
Dec 12, 2023 7.960 8.199 7.101 7.126 37,421 -1.07(-13.10%)
Dec 11, 2023 8.700 8.850 7.798 8.200 44,520 -0.79(-8.79%)
Dec 08, 2023 11.50 11.50 8.921 8.990 95,228 -2.51(-21.83%)
Dec 07, 2023 12.40 17.70 10.90 11.50 437,682 -9.90(-46.26%)
Dec 06, 2023 29.00 30.30 19.95 21.40 1,056,541 -0.30(-1.38%)
Dec 05, 2023 19.60 24.90 17.70 21.70 32,961 +0.04(+0.16%)
Dec 04, 2023 20.96 22.71 18.93 21.66 8,510 +0.66(+3.17%)
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.