Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.7600	0.8087	0.8087	0.7500	871,728	-0.03(-3.54%)
Mar 27, 2024	0.7500	0.7820	0.7156	0.7775	407,463	+0.03(+3.79%)
Mar 26, 2024	0.8000	0.8000	0.7090	0.7491	453,837	-0.05(-6.36%)
Mar 25, 2024	0.8200	0.8169	0.7800	0.8000	350,335	-0.02(-1.96%)
Mar 22, 2024	0.8100	0.8300	0.7900	0.8160	246,013	-0.00(-0.49%)
Mar 21, 2024	0.8559	0.8559	0.8000	0.8200	380,005	-0.00(-0.12%)
Mar 20, 2024	0.8300	0.8710	0.7902	0.8210	310,574	+0.01(+1.23%)
Mar 19, 2024	0.8241	0.8500	0.7600	0.8110	648,144	-0.04(-4.49%)
Mar 18, 2024	0.8400	1.020	0.8000	0.8491	7,078,150	+0.07(+8.79%)
Mar 15, 2024	0.7900	0.8342	0.7805	0.7805	422,646	-0.02(-2.30%)
Mar 14, 2024	0.8100	0.8200	0.7900	0.7989	388,609	+0.02(+2.29%)
Mar 13, 2024	0.8200	0.8200	0.7500	0.7810	367,861	-0.01(-1.03%)
Mar 12, 2024	0.8794	0.8900	0.7800	0.7891	478,458	-0.08(-8.87%)
Mar 11, 2024	0.9500	0.9725	0.8200	0.8659	1,054,359	-0.08(-8.80%)
Mar 08, 2024	0.9800	1.060	0.9200	0.9494	839,469	-0.01(-0.57%)
Mar 07, 2024	0.7710	1.080	0.7600	0.9548	3,466,748	+0.19(+24.18%)
Mar 06, 2024	0.8510	0.8835	0.7500	0.7689	728,425	-0.09(-10.59%)
Mar 05, 2024	0.9000	0.9100	0.8300	0.8600	937,147	-0.10(-10.37%)
Mar 04, 2024	1.030	1.030	0.9020	0.9595	1,086,212	-0.08(-7.74%)

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.