Skip to main content

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

4.500 -0.250 (-5.26%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.090 2.090 1.900 1.930 24,800 -0.07(-3.50%)
Mar 30, 2023 2.140 2.140 1.940 2.000 32,785 +0.02(+1.01%)
Mar 29, 2023 2.010 2.010 1.910 1.980 34,685 -0.03(-1.49%)
Mar 28, 2023 2.180 2.270 1.960 2.010 69,994 -0.16(-7.37%)
Mar 27, 2023 2.180 2.360 2.070 2.170 229,904 -0.01(-0.46%)
Mar 24, 2023 1.860 2.180 1.770 2.180 677,483 +0.30(+15.96%)
Mar 23, 2023 1.970 2.770 1.790 1.880 9,762,526 +0.25(+15.34%)
Mar 22, 2023 1.620 1.680 1.620 1.630 5,634 +0.00(+0.00%)
Mar 21, 2023 1.630 1.822 1.575 1.630 41,068 +0.02(+1.24%)
Mar 20, 2023 1.720 1.810 1.610 1.610 19,641 -0.15(-8.52%)
Mar 17, 2023 2.080 2.080 1.760 1.760 45,799 -0.24(-12.00%)
Mar 16, 2023 2.000 2.030 2.000 2.000 19,215 -0.05(-2.44%)
Mar 15, 2023 2.010 2.085 1.965 2.050 8,760 -0.04(-1.91%)
Mar 14, 2023 2.130 2.130 1.940 2.090 12,434 +0.13(+6.63%)
Mar 13, 2023 2.130 2.130 1.960 1.960 39,483 -0.14(-6.67%)
Mar 10, 2023 2.060 2.140 2.050 2.100 15,246 -0.03(-1.41%)
Mar 09, 2023 2.160 2.250 2.070 2.130 16,980 -0.10(-4.48%)
Mar 08, 2023 2.210 2.255 2.150 2.230 23,277 -0.03(-1.33%)
Mar 07, 2023 2.170 2.349 2.110 2.260 74,290 +0.09(+4.27%)
Mar 06, 2023 2.090 2.180 2.090 2.167 12,974 +0.09(+4.20%)
Mar 03, 2023 2.150 2.200 2.000 2.080 37,460 -0.10(-4.59%)
Mar 02, 2023 2.140 2.200 2.140 2.180 10,529 +0.04(+1.87%)
Mar 01, 2023 2.210 2.210 2.100 2.140 38,558 -0.06(-2.74%)
Feb 28, 2023 2.180 2.280 2.150 2.200 36,021 +0.00(+0.02%)
Feb 27, 2023 2.240 2.300 2.150 2.200 27,030 +0.06(+2.80%)
Feb 24, 2023 2.240 2.410 2.110 2.140 52,996 -0.17(-7.36%)
Feb 23, 2023 2.280 2.500 2.235 2.310 67,226 +0.10(+4.52%)
Feb 22, 2023 2.140 2.380 2.100 2.210 47,167 +0.01(+0.45%)
Feb 21, 2023 2.270 2.480 2.080 2.200 30,186 -0.15(-6.38%)
Feb 17, 2023 2.320 2.500 2.250 2.350 26,303 +0.01(+0.43%)
Feb 16, 2023 2.490 2.490 2.200 2.340 53,420 -0.14(-5.65%)
Feb 15, 2023 2.270 2.600 2.250 2.480 109,240 +0.21(+9.25%)
Feb 14, 2023 2.120 2.410 2.050 2.270 36,237 +0.17(+8.10%)
Feb 13, 2023 2.130 2.132 2.020 2.100 24,594 +0.08(+3.96%)
Feb 10, 2023 2.120 2.140 2.020 2.020 33,515 -0.08(-3.81%)
Feb 09, 2023 2.090 2.150 2.020 2.100 31,164 +0.08(+3.96%)
Feb 08, 2023 2.180 2.180 1.960 2.020 50,788 -0.16(-7.34%)
Feb 07, 2023 2.300 2.300 2.080 2.180 49,322 -0.15(-6.43%)
Feb 06, 2023 2.340 2.490 2.275 2.330 84,125 -0.10(-4.12%)
Feb 03, 2023 2.230 2.700 2.220 2.430 434,985 +0.09(+3.85%)
Feb 02, 2023 2.970 2.980 2.270 2.340 5,115,757 +0.58(+32.92%)
Feb 01, 2023 1.900 1.900 1.720 1.760 59,455 -0.08(-4.33%)
Jan 31, 2023 1.800 1.952 1.750 1.840 90,853 +0.02(+1.10%)
Jan 30, 2023 2.150 2.300 1.800 1.820 93,824 -0.28(-13.33%)
Jan 27, 2023 2.110 2.200 2.050 2.100 53,093 -0.05(-2.33%)
Jan 26, 2023 2.130 2.345 2.110 2.150 23,276 +0.04(+1.90%)
Jan 25, 2023 2.300 2.350 2.050 2.110 59,633 -0.24(-10.21%)
Jan 24, 2023 2.610 2.700 2.180 2.350 82,607 -0.35(-12.96%)
Jan 23, 2023 2.160 2.849 2.106 2.700 248,648 +0.54(+25.00%)
Jan 20, 2023 2.270 2.480 2.080 2.160 55,460 -0.17(-7.30%)
Jan 19, 2023 2.300 2.500 2.130 2.330 114,975 -0.24(-9.34%)
Jan 18, 2023 3.350 3.350 2.350 2.570 313,001 -0.47(-15.46%)
Jan 17, 2023 3.250 3.460 2.950 3.040 366,491 -0.42(-12.14%)
Jan 13, 2023 4.100 4.380 3.240 3.460 11,111,155 +0.94(+37.30%)
Jan 12, 2023 2.030 2.590 1.810 2.520 254,726 +0.52(+26.00%)
Jan 11, 2023 2.150 2.217 1.880 2.000 117,206 -0.22(-9.91%)
Jan 10, 2023 2.850 2.880 2.100 2.220 296,459 -0.24(-9.80%)
Jan 09, 2023 1.780 2.750 1.760 2.461 490,858 +0.85(+52.86%)
Jan 06, 2023 1.650 1.735 1.590 1.610 42,126 -0.01(-0.62%)
Jan 05, 2023 1.590 1.650 1.550 1.620 20,800 +0.07(+4.51%)
Jan 04, 2023 1.730 1.730 1.550 1.550 29,628 -0.18(-10.40%)
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.