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

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

4.300 +0.100 (+2.38%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 21, 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 (%)
May 31, 2023 0.3790 0.3900 0.3610 0.3660 602,896 -0.02(-6.15%)
May 30, 2023 0.4000 0.4000 0.3615 0.3900 1,284,237 -0.01(-1.37%)
May 26, 2023 0.4246 0.4300 0.3910 0.3954 901,502 -0.01(-3.56%)
May 25, 2023 0.4500 0.4499 0.4100 0.4100 1,447,246 -0.03(-5.88%)
May 24, 2023 0.4278 0.4600 0.4250 0.4356 1,248,010 +0.01(+1.30%)
May 23, 2023 0.4590 0.4699 0.4217 0.4300 2,475,967 -0.05(-10.04%)
May 22, 2023 0.4780 0.5150 0.4250 0.4780 12,438,349 +0.06(+13.22%)
May 19, 2023 0.4400 0.4444 0.3851 0.4222 3,932,558 +0.05(+14.23%)
May 18, 2023 0.3795 0.3960 0.3679 0.3696 476,595 -0.01(-1.44%)
May 17, 2023 0.3800 0.4059 0.3743 0.3750 739,616 -0.01(-1.65%)
May 16, 2023 0.4567 0.4600 0.3700 0.3813 1,311,627 -0.05(-11.80%)
May 15, 2023 0.4557 0.4589 0.4300 0.4323 1,234,177 -0.03(-6.00%)
May 12, 2023 0.4926 0.5060 0.4300 0.4599 2,097,205 -0.04(-7.22%)
May 11, 2023 0.5100 0.5319 0.4800 0.4957 1,046,545 -0.01(-2.80%)
May 10, 2023 0.5696 0.5800 0.4655 0.5100 3,079,356 -0.07(-12.07%)
May 09, 2023 0.6100 0.6100 0.5525 0.5800 1,028,925 -0.02(-3.33%)
May 08, 2023 0.5800 0.6310 0.5603 0.6000 2,975,448 +0.04(+6.84%)
May 05, 2023 0.5800 0.5900 0.5250 0.5616 2,210,837 -0.01(-1.44%)
May 04, 2023 0.5500 0.5700 0.5190 0.5698 4,291,805 +0.04(+7.53%)
May 03, 2023 0.4800 0.5800 0.4550 0.5299 3,310,464 +0.03(+5.98%)
May 02, 2023 0.5250 0.5996 0.4615 0.5000 4,632,225 -0.03(-4.76%)
May 01, 2023 0.4900 0.5500 0.4800 0.5250 5,954,790 +0.06(+13.02%)
Apr 28, 2023 0.4500 0.4893 0.4400 0.4645 3,157,095 -0.04(-7.51%)
Apr 27, 2023 0.4600 0.5273 0.4255 0.5022 3,831,173 +0.00(+0.84%)
Apr 26, 2023 0.5142 0.5500 0.4700 0.4980 13,598,932 -1.11(-69.07%)
Apr 25, 2023 1.690 2.050 1.501 1.610 464,953 -0.10(-5.85%)
Apr 24, 2023 2.170 2.590 1.670 1.710 4,857,656 +0.04(+2.40%)
Apr 21, 2023 1.770 1.770 1.620 1.670 25,276 -0.08(-4.57%)
Apr 20, 2023 1.730 1.750 1.680 1.750 14,278 +0.02(+1.16%)
Apr 19, 2023 1.780 1.810 1.710 1.730 16,369 -0.02(-1.14%)
Apr 18, 2023 1.800 1.800 1.727 1.750 12,864 +0.00(+0.00%)
Apr 17, 2023 1.790 1.910 1.730 1.750 36,468 -0.04(-2.23%)
Apr 14, 2023 1.800 1.860 1.730 1.790 21,421 +0.02(+1.13%)
Apr 13, 2023 1.680 1.800 1.670 1.770 14,063 +0.07(+4.12%)
Apr 12, 2023 1.810 1.810 1.700 1.700 25,550 +0.01(+0.59%)
Apr 11, 2023 1.660 1.750 1.660 1.690 22,355 -0.09(-5.06%)
Apr 10, 2023 1.781 1.880 1.730 1.780 41,587 +0.05(+2.89%)
Apr 06, 2023 1.750 1.810 1.720 1.730 21,402 -0.03(-1.70%)
Apr 05, 2023 1.810 1.880 1.750 1.760 38,010 -0.09(-4.86%)
Apr 04, 2023 1.960 1.988 1.800 1.850 19,816 -0.06(-3.14%)
Apr 03, 2023 1.910 1.960 1.750 1.910 31,354 -0.02(-1.04%)
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%)
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.