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 )

4.410 -0.340 (-7.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2023 0.1289 0.1379 0.1251 0.1295 3,510,815 +0.00(+3.60%)
Sep 28, 2023 0.1361 0.1361 0.1212 0.1250 3,081,499 -0.01(-9.68%)
Sep 27, 2023 0.1313 0.1488 0.1285 0.1384 3,716,917 +0.00(+1.91%)
Sep 26, 2023 0.1267 0.1400 0.1201 0.1358 5,608,659 +0.01(+7.18%)
Sep 25, 2023 0.1285 0.1294 0.1220 0.1267 2,432,391 -0.01(-4.38%)
Sep 22, 2023 0.1260 0.1445 0.1260 0.1325 3,848,657 +0.00(+2.00%)
Sep 21, 2023 0.1251 0.1312 0.1235 0.1299 2,424,596 -0.00(-1.89%)
Sep 20, 2023 0.1357 0.1400 0.1250 0.1324 2,623,080 -0.00(-2.29%)
Sep 19, 2023 0.1378 0.1410 0.1292 0.1355 3,616,559 +0.00(+2.57%)
Sep 18, 2023 0.1471 0.1480 0.1300 0.1321 4,590,274 -0.02(-11.34%)
Sep 15, 2023 0.1347 0.1490 0.1239 0.1490 6,038,167 -0.00(-0.33%)
Sep 14, 2023 0.1653 0.1700 0.1302 0.1495 20,102,296 -0.04(-21.32%)
Sep 13, 2023 0.1867 0.2280 0.1611 0.1900 118,821,112 +0.06(+47.86%)
Sep 12, 2023 0.1104 0.1288 0.1100 0.1285 8,528,004 +0.02(+15.45%)
Sep 11, 2023 0.1299 0.1299 0.1100 0.1113 5,513,285 -0.01(-11.67%)
Sep 08, 2023 0.1475 0.1640 0.1250 0.1260 39,479,624 +0.00(+2.52%)
Sep 07, 2023 0.1300 0.1339 0.1117 0.1229 607,549 -0.01(-6.18%)
Sep 06, 2023 0.1300 0.1353 0.1265 0.1310 902,238 +0.00(+1.47%)
Sep 05, 2023 0.1479 0.1479 0.1260 0.1291 903,531 -0.01(-8.11%)
Sep 01, 2023 0.1400 0.1451 0.1379 0.1405 343,948 -0.00(-1.20%)
Aug 31, 2023 0.1426 0.1443 0.1400 0.1422 398,963 -0.00(-0.07%)
Aug 30, 2023 0.1424 0.1454 0.1400 0.1423 503,561 -0.00(-0.21%)
Aug 29, 2023 0.1485 0.1490 0.1400 0.1426 472,830 -0.01(-4.30%)
Aug 28, 2023 0.1440 0.1500 0.1415 0.1490 2,587,507 +0.00(+0.27%)
Aug 25, 2023 0.1540 0.1560 0.1303 0.1486 714,881 -0.00(-1.59%)
Aug 24, 2023 0.1538 0.1543 0.1503 0.1510 543,559 -0.00(-0.53%)
Aug 23, 2023 0.1540 0.1550 0.1502 0.1518 478,085 -0.00(-0.07%)
Aug 22, 2023 0.1581 0.1582 0.1505 0.1519 713,803 -0.01(-6.52%)
Aug 21, 2023 0.1570 0.1625 0.1535 0.1625 222,968 +0.01(+4.50%)
Aug 18, 2023 0.1550 0.1590 0.1501 0.1555 307,577 -0.00(-0.96%)
Aug 17, 2023 0.1583 0.1589 0.1545 0.1570 360,534 -0.00(-1.88%)
Aug 16, 2023 0.1600 0.1630 0.1557 0.1600 622,957 +0.00(+0.00%)
Aug 15, 2023 0.1620 0.1625 0.1530 0.1600 619,929 +0.00(+0.00%)
Aug 14, 2023 0.1660 0.1660 0.1536 0.1600 566,484 -0.01(-3.21%)
Aug 11, 2023 0.1595 0.1653 0.1505 0.1653 1,459,134 +0.01(+4.09%)
Aug 10, 2023 0.1600 0.1640 0.1565 0.1588 427,416 -0.00(-0.13%)
Aug 09, 2023 0.1610 0.1677 0.1560 0.1590 520,867 -0.00(-0.93%)
Aug 08, 2023 0.1570 0.1674 0.1570 0.1605 518,689 -0.00(-1.83%)
Aug 07, 2023 0.1649 0.1699 0.1625 0.1635 461,159 -0.01(-3.82%)
Aug 04, 2023 0.1608 0.1750 0.1580 0.1700 1,785,000 +0.01(+6.32%)
Aug 03, 2023 0.1699 0.1700 0.1505 0.1599 1,046,214 -0.01(-5.94%)
Aug 02, 2023 0.1700 0.1725 0.1600 0.1700 920,932 -0.00(-0.18%)
Aug 01, 2023 0.1700 0.1738 0.1685 0.1703 405,109 -0.00(-1.28%)
Jul 31, 2023 0.1700 0.1749 0.1690 0.1725 937,188 +0.00(+2.07%)
Jul 28, 2023 0.1660 0.1750 0.1629 0.1690 1,126,756 +0.01(+4.32%)
Jul 27, 2023 0.1700 0.1720 0.1620 0.1620 926,337 -0.00(-2.47%)
Jul 26, 2023 0.1639 0.1700 0.1620 0.1661 818,723 -0.00(-1.19%)
Jul 25, 2023 0.1700 0.1710 0.1655 0.1681 1,534,839 -0.01(-3.94%)
Jul 24, 2023 0.1749 0.1801 0.1613 0.1750 10,615,883 -0.02(-11.79%)
Jul 21, 2023 0.2150 0.2150 0.1923 0.1984 855,560 -0.02(-8.57%)
Jul 20, 2023 0.2193 0.2261 0.2100 0.2170 811,490 -0.00(-0.50%)
Jul 19, 2023 0.2000 0.2210 0.2000 0.2181 2,833,054 -0.01(-5.91%)
Jul 18, 2023 0.2471 0.2590 0.2300 0.2318 1,400,447 -0.02(-7.76%)
Jul 17, 2023 0.2460 0.2551 0.2444 0.2513 370,969 +0.00(+1.05%)
Jul 14, 2023 0.2547 0.2547 0.2320 0.2487 847,155 -0.00(-0.52%)
Jul 13, 2023 0.2510 0.2550 0.2424 0.2500 437,702 -0.00(-1.81%)
Jul 12, 2023 0.2550 0.2580 0.2465 0.2546 734,620 +0.00(+1.39%)
Jul 11, 2023 0.2574 0.2600 0.2460 0.2511 1,176,407 -0.02(-7.00%)
Jul 10, 2023 0.2480 0.2700 0.2400 0.2700 3,824,237 +0.01(+3.93%)
Jul 07, 2023 0.3200 0.3290 0.2510 0.2598 30,424,040 +0.02(+8.25%)
Jul 06, 2023 0.2500 0.2500 0.2329 0.2400 356,252 -0.01(-3.03%)
Jul 05, 2023 0.2500 0.2490 0.2311 0.2475 574,928 +0.01(+3.25%)
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.