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 )

4.940 +0.860 (+21.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.9868 0.9868 0.8600 0.9000 274,168 -0.05(-5.16%)
Dec 28, 2023 0.8500 0.9750 0.8313 0.9490 575,323 +0.10(+11.65%)
Dec 27, 2023 0.8400 0.8799 0.7720 0.8500 429,874 +0.04(+4.81%)
Dec 26, 2023 0.8100 0.8407 0.7880 0.8110 244,760 -0.01(-1.07%)
Dec 22, 2023 0.8322 0.8433 0.8001 0.8198 163,757 -0.01(-1.51%)
Dec 21, 2023 0.7900 0.8400 0.7700 0.8324 207,239 +0.03(+4.31%)
Dec 20, 2023 0.8700 0.8798 0.7690 0.7980 614,232 -0.08(-9.32%)
Dec 19, 2023 1.020 1.020 0.8220 0.8800 1,337,603 -0.19(-17.76%)
Dec 18, 2023 0.7900 1.170 0.7440 1.070 4,934,503 +0.30(+38.06%)
Dec 15, 2023 0.7100 0.8484 0.7100 0.7750 768,673 +0.04(+5.08%)
Dec 14, 2023 0.8380 0.9000 0.6810 0.7375 3,046,185 -0.02(-2.77%)
Dec 13, 2023 0.6750 0.8000 0.6750 0.7585 586,732 +0.05(+6.44%)
Dec 12, 2023 0.7960 0.8199 0.7101 0.7126 374,219 -0.11(-13.10%)
Dec 11, 2023 0.8700 0.8850 0.7798 0.8200 445,201 -0.08(-8.79%)
Dec 08, 2023 1.150 1.150 0.8921 0.8990 952,286 -0.25(-21.83%)
Dec 07, 2023 1.240 1.770 1.090 1.150 4,376,828 -0.99(-46.26%)
Dec 06, 2023 2.900 3.030 1.995 2.140 10,565,413 -0.03(-1.38%)
Dec 05, 2023 1.960 2.490 1.770 2.170 329,619 +2.11(+3405.65%)
Dec 04, 2023 0.0599 0.0649 0.0541 0.0619 2,978,784 +0.00(+3.17%)
Dec 01, 2023 0.0611 0.0623 0.0549 0.0600 3,630,984 -0.01(-7.69%)
Nov 30, 2023 0.1000 0.1211 0.0600 0.0650 13,681,691 -0.03(-30.85%)
Nov 29, 2023 0.0800 0.1000 0.0760 0.0940 6,311,236 +0.02(+20.51%)
Nov 28, 2023 0.0780 0.0805 0.0753 0.0780 972,002 -0.00(-2.74%)
Nov 27, 2023 0.0824 0.0839 0.0758 0.0802 854,367 -0.00(-2.67%)
Nov 24, 2023 0.0861 0.0861 0.0764 0.0824 632,613 +0.00(+0.49%)
Nov 22, 2023 0.0772 0.0840 0.0760 0.0820 1,815,754 +0.01(+7.33%)
Nov 21, 2023 0.0778 0.0780 0.0760 0.0764 1,034,624 -0.00(-3.90%)
Nov 20, 2023 0.0793 0.0800 0.0735 0.0795 1,746,895 -0.00(-2.81%)
Nov 17, 2023 0.0766 0.0839 0.0701 0.0818 2,833,857 +0.01(+8.20%)
Nov 16, 2023 0.0827 0.0840 0.0737 0.0756 2,039,294 -0.01(-9.03%)
Nov 15, 2023 0.0788 0.0878 0.0788 0.0831 1,675,610 -0.00(-1.07%)
Nov 14, 2023 0.0800 0.0840 0.0770 0.0840 4,364,411 -0.01(-9.68%)
Nov 13, 2023 0.0935 0.0987 0.0816 0.0930 43,467,160 +0.03(+40.27%)
Nov 10, 2023 0.0779 0.0779 0.0651 0.0663 3,500,034 -0.01(-10.89%)
Nov 09, 2023 0.0850 0.0850 0.0731 0.0744 8,112,283 -0.00(-4.00%)
Nov 08, 2023 0.0805 0.0805 0.0730 0.0775 2,801,481 +0.00(+0.39%)
Nov 07, 2023 0.0850 0.0859 0.0759 0.0772 3,668,349 -0.01(-9.71%)
Nov 06, 2023 0.0852 0.0870 0.0830 0.0855 1,190,483 -0.00(-2.62%)
Nov 03, 2023 0.0811 0.0934 0.0810 0.0878 3,384,263 -0.01(-9.20%)
Nov 02, 2023 0.0850 0.0995 0.0815 0.0967 5,576,985 +0.01(+7.80%)
Nov 01, 2023 0.1060 0.1088 0.0850 0.0897 28,169,462 +0.01(+9.12%)
Oct 31, 2023 0.1005 0.1029 0.0742 0.0822 6,400,673 -0.02(-20.66%)
Oct 30, 2023 0.1095 0.1129 0.1006 0.1036 1,493,213 -0.01(-5.82%)
Oct 27, 2023 0.1163 0.1220 0.1010 0.1100 1,381,115 -0.01(-4.76%)
Oct 26, 2023 0.1120 0.1174 0.1106 0.1155 931,139 +0.00(+0.87%)
Oct 25, 2023 0.1165 0.1250 0.1140 0.1145 1,846,492 -0.00(-0.95%)
Oct 24, 2023 0.1190 0.1190 0.1153 0.1156 1,130,669 -0.00(-1.87%)
Oct 23, 2023 0.1205 0.1253 0.1150 0.1178 1,549,485 -0.01(-6.06%)
Oct 20, 2023 0.1243 0.1300 0.1200 0.1254 1,558,433 -0.00(-2.11%)
Oct 19, 2023 0.1250 0.1342 0.1248 0.1281 2,187,370 +0.00(+0.16%)
Oct 18, 2023 0.1200 0.1340 0.1220 0.1279 2,712,993 +0.01(+4.75%)
Oct 17, 2023 0.1224 0.1288 0.1200 0.1221 1,258,122 -0.00(-3.25%)
Oct 16, 2023 0.1265 0.1350 0.1116 0.1262 3,891,142 -0.00(-2.85%)
Oct 13, 2023 0.1271 0.1340 0.1226 0.1299 1,725,551 -0.00(-0.84%)
Oct 12, 2023 0.1400 0.1391 0.1240 0.1310 3,660,140 -0.01(-5.07%)
Oct 11, 2023 0.1250 0.1450 0.1207 0.1380 16,426,950 +0.01(+10.40%)
Oct 10, 2023 0.1197 0.1270 0.1126 0.1250 4,360,682 +0.01(+7.20%)
Oct 09, 2023 0.1176 0.1200 0.1103 0.1166 4,002,055 -0.00(-2.83%)
Oct 06, 2023 0.1250 0.1265 0.1160 0.1200 5,318,456 -0.01(-8.19%)
Oct 05, 2023 0.1349 0.1449 0.1300 0.1307 6,007,356 -0.01(-9.55%)
Oct 04, 2023 0.1680 0.1780 0.1405 0.1445 15,821,203 -0.01(-6.47%)
Oct 03, 2023 0.1373 0.1620 0.1351 0.1545 14,851,862 +0.02(+14.53%)
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.