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 )

4.310 +0.020 (+0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Jun 15, 2023 0.3700 0.3775 0.2809 0.3300 2,512,023 -0.04(-11.29%)
Jun 14, 2023 0.3900 0.3900 0.3717 0.3720 551,998 -0.01(-3.75%)
Jun 13, 2023 0.3850 0.3946 0.3840 0.3865 1,085,622 -0.00(-1.20%)
Jun 12, 2023 0.3930 0.3990 0.3850 0.3912 518,946 -0.00(-0.96%)
Jun 09, 2023 0.4000 0.4041 0.3826 0.3950 442,297 -0.00(-1.00%)
Jun 08, 2023 0.3900 0.4054 0.3801 0.3990 797,199 +0.02(+5.47%)
Jun 07, 2023 0.3911 0.3911 0.3720 0.3783 918,284 -0.02(-5.12%)
Jun 06, 2023 0.4000 0.4000 0.3700 0.3987 2,313,227 +0.02(+4.92%)
Jun 05, 2023 0.3800 0.3900 0.3676 0.3800 740,680 +0.01(+1.33%)
Jun 02, 2023 0.4069 0.4199 0.3606 0.3750 627,591 -0.03(-8.54%)
Jun 01, 2023 0.3800 0.4190 0.3700 0.4100 1,532,463 +0.04(+12.02%)
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%)
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.