Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.290 -0.480 (-8.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 5.590 5.590 5.095 5.290 188,932 -0.48(-8.32%)
Apr 29, 2024 6.530 6.700 5.150 5.770 8,059,187 +0.78(+15.63%)
Apr 26, 2024 5.440 6.200 4.440 4.990 440,524 +4.38(+721.40%)
Apr 25, 2024 0.5779 0.6300 0.5600 0.6075 408,357 -0.00(-0.41%)
Apr 24, 2024 0.5990 0.6199 0.5736 0.6100 328,761 +0.05(+8.41%)
Apr 23, 2024 0.5849 0.5849 0.5500 0.5627 154,822 -0.01(-2.11%)
Apr 22, 2024 0.6040 0.6040 0.5500 0.5748 257,421 -0.01(-1.91%)
Apr 19, 2024 0.6400 0.6400 0.5710 0.5860 284,466 -0.04(-6.39%)
Apr 18, 2024 0.6000 0.6420 0.5831 0.6260 441,745 +0.04(+7.47%)
Apr 17, 2024 0.5984 0.6000 0.5600 0.5825 213,012 +0.00(+0.85%)
Apr 16, 2024 0.6300 0.6300 0.5703 0.5776 329,442 -0.06(-9.11%)
Apr 15, 2024 0.7200 0.7300 0.6300 0.6355 461,307 -0.07(-10.49%)
Apr 12, 2024 0.7600 0.7600 0.7000 0.7100 358,769 -0.04(-5.33%)
Apr 11, 2024 0.7500 0.8046 0.7200 0.7500 375,858 +0.00(+0.00%)
Apr 10, 2024 0.7180 0.7500 0.7033 0.7500 204,123 +0.03(+4.49%)
Apr 09, 2024 0.7200 0.7357 0.7151 0.7178 91,653 -0.02(-2.05%)
Apr 08, 2024 0.7280 0.7659 0.7200 0.7328 191,886 -0.00(-0.11%)
Apr 05, 2024 0.7272 0.7500 0.7200 0.7336 297,461 -0.01(-0.92%)
Apr 04, 2024 0.7651 0.7857 0.7200 0.7404 1,115,315 +0.03(+3.92%)
Apr 03, 2024 0.7500 0.7500 0.6910 0.7125 129,028 -0.02(-2.26%)
Apr 02, 2024 0.7350 0.7473 0.6810 0.7290 164,107 -0.02(-2.45%)
Apr 01, 2024 0.7500 0.7650 0.7200 0.7473 192,701 -0.00(-0.36%)
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.