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 )

4.649 -0.101 (-2.12%)
Streaming Delayed Price Updated: 1:57 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 (%)
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%)
Jul 03, 2023 0.2485 0.2485 0.2311 0.2397 451,530 -0.01(-2.36%)
Jun 30, 2023 0.2500 0.2598 0.2450 0.2455 608,188 -0.01(-2.96%)
Jun 29, 2023 0.2590 0.2600 0.2461 0.2530 561,351 -0.00(-1.71%)
Jun 28, 2023 0.2505 0.2600 0.2480 0.2574 1,109,372 +0.00(+1.18%)
Jun 27, 2023 0.2500 0.2657 0.2480 0.2544 554,826 -0.00(-0.04%)
Jun 26, 2023 0.2600 0.2579 0.2400 0.2545 781,607 -0.01(-2.19%)
Jun 23, 2023 0.2500 0.2602 0.2408 0.2602 983,478 +0.00(+0.46%)
Jun 22, 2023 0.2600 0.2690 0.2505 0.2590 2,239,561 +0.01(+5.71%)
Jun 21, 2023 0.2990 0.2990 0.2400 0.2450 4,061,297 -0.05(-15.84%)
Jun 20, 2023 0.3100 0.3200 0.2900 0.2911 6,553,256 -0.04(-11.79%)
Jun 16, 2023 0.3300 0.3400 0.3120 0.3300 815,957 +0.00(+0.00%)
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.