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 )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.130 1.133 1.060 1.130 138,872 -0.01(-0.88%)
Nov 21, 2024 1.140 1.178 1.110 1.140 243,496 -0.01(-0.87%)
Nov 20, 2024 1.130 1.190 1.100 1.150 2,683,073 -0.08(-6.50%)
Nov 19, 2024 1.240 1.290 1.210 1.230 134,203 -0.01(-0.81%)
Nov 18, 2024 1.180 1.270 1.100 1.240 268,800 +0.16(+14.81%)
Nov 15, 2024 1.120 1.140 1.040 1.080 115,808 -0.05(-4.42%)
Nov 14, 2024 1.220 1.220 1.100 1.130 267,835 -0.12(-9.60%)
Nov 13, 2024 1.260 1.280 1.170 1.250 115,913 -0.01(-0.79%)
Nov 12, 2024 1.250 1.350 1.200 1.260 263,972 -0.04(-3.08%)
Nov 11, 2024 1.430 1.430 1.230 1.300 284,633 -0.10(-7.14%)
Nov 08, 2024 1.580 1.670 1.274 1.400 324,071 -0.12(-7.89%)
Nov 07, 2024 1.450 1.890 1.450 1.520 839,375 -0.02(-1.30%)
Nov 06, 2024 1.880 1.880 1.340 1.540 2,113,842 -1.00(-39.37%)
Nov 05, 2024 2.660 3.370 2.350 2.540 63,428,368 +0.72(+39.56%)
Nov 04, 2024 1.900 1.930 1.820 1.820 50,496 -0.09(-4.71%)
Nov 01, 2024 2.010 2.072 1.880 1.910 57,118 -0.10(-4.98%)
Oct 31, 2024 2.000 2.010 1.950 2.010 11,256 -0.00(-0.06%)
Oct 30, 2024 2.040 2.070 2.000 2.011 35,770 -0.03(-1.41%)
Oct 29, 2024 2.050 2.090 2.020 2.040 53,896 -0.05(-2.39%)
Oct 28, 2024 2.100 2.120 2.050 2.090 45,415 -0.01(-0.48%)
Oct 25, 2024 2.080 2.110 2.050 2.100 37,973 +0.03(+1.45%)
Oct 24, 2024 2.110 2.150 2.010 2.070 103,357 -0.07(-3.27%)
Oct 23, 2024 2.110 2.190 2.110 2.140 148,700 -0.06(-2.73%)
Oct 22, 2024 2.300 2.390 2.100 2.200 2,738,417 -0.10(-4.35%)
Oct 21, 2024 2.250 2.340 2.130 2.300 145,191 +0.00(+0.00%)
Oct 18, 2024 2.210 2.350 2.161 2.300 166,302 +0.04(+1.77%)
Oct 17, 2024 2.180 2.390 1.900 2.260 1,977,123 +0.00(+0.00%)
Oct 16, 2024 2.290 2.350 2.260 2.260 52,923 -0.04(-1.74%)
Oct 15, 2024 2.280 2.380 2.260 2.300 115,070 -0.02(-0.75%)
Oct 14, 2024 2.280 2.317 2.280 2.317 3,843 -0.00(-0.12%)
Oct 11, 2024 2.320 2.377 2.300 2.320 9,752 -0.03(-1.28%)
Oct 10, 2024 2.330 2.350 2.250 2.350 11,301 +0.02(+0.86%)
Oct 09, 2024 2.350 2.370 2.190 2.330 6,031 -0.01(-0.43%)
Oct 08, 2024 2.310 2.340 2.250 2.340 16,454 +0.07(+3.08%)
Oct 07, 2024 2.240 2.320 2.240 2.270 7,185 +0.03(+1.34%)
Oct 04, 2024 2.250 2.330 2.220 2.240 13,069 -0.02(-0.88%)
Oct 03, 2024 2.310 2.326 2.210 2.260 28,073 -0.02(-0.88%)
Oct 02, 2024 2.310 2.399 2.280 2.280 46,519 -0.05(-2.15%)
Oct 01, 2024 2.450 2.450 2.266 2.330 17,910 -0.07(-2.92%)
Sep 30, 2024 2.340 2.480 2.330 2.400 20,584 +0.04(+1.69%)
Sep 27, 2024 2.330 2.400 2.270 2.360 53,919 +0.06(+2.61%)
Sep 26, 2024 2.230 2.340 2.230 2.300 20,710 +0.07(+3.14%)
Sep 25, 2024 2.230 2.380 2.171 2.230 36,872 +0.04(+1.83%)
Sep 24, 2024 2.190 2.284 2.150 2.190 33,542 +0.03(+1.39%)
Sep 23, 2024 2.270 2.270 2.150 2.160 42,694 -0.04(-1.82%)
Sep 20, 2024 2.290 2.347 2.177 2.200 41,443 -0.07(-3.08%)
Sep 19, 2024 2.540 2.710 2.180 2.270 168,502 -0.16(-6.58%)
Sep 18, 2024 2.440 2.500 2.370 2.430 61,941 -0.04(-1.62%)
Sep 17, 2024 2.230 2.480 2.230 2.470 80,779 +0.09(+3.78%)
Sep 16, 2024 2.340 2.540 2.150 2.380 335,063 +0.20(+9.17%)
Sep 13, 2024 2.290 2.390 2.140 2.180 229,114 -0.05(-2.24%)
Sep 12, 2024 2.700 2.700 2.080 2.230 154,690 -0.37(-14.23%)
Sep 11, 2024 2.750 2.750 2.600 2.600 16,743 -0.04(-1.52%)
Sep 10, 2024 2.700 2.740 2.570 2.640 29,253 -0.06(-2.22%)
Sep 09, 2024 2.550 2.910 2.550 2.700 150,545 +0.19(+7.57%)
Sep 06, 2024 2.760 2.765 2.500 2.510 11,388 -0.29(-10.36%)
Sep 05, 2024 2.890 2.890 2.720 2.800 10,015 -0.08(-2.78%)
Sep 04, 2024 2.630 2.880 2.620 2.880 11,828 +0.20(+7.46%)
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.