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 )

2.980 -0.280 (-8.59%)
Streaming Delayed Price Updated: 3:14 PM EDT, Aug 8, 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 07, 2024 3.380 3.560 3.090 3.260 223,382 -0.11(-3.26%)
Aug 06, 2024 3.410 3.420 3.280 3.370 11,084 +0.12(+3.69%)
Aug 05, 2024 3.290 3.290 3.081 3.250 19,646 -0.21(-6.07%)
Aug 02, 2024 3.140 3.590 3.140 3.460 21,747 +0.04(+1.17%)
Aug 01, 2024 3.560 3.560 3.400 3.420 10,786 -0.04(-1.16%)
Jul 31, 2024 3.550 3.619 3.400 3.460 8,371 -0.14(-3.89%)
Jul 30, 2024 3.600 3.660 3.400 3.600 22,894 +0.00(+0.00%)
Jul 29, 2024 3.790 3.804 3.570 3.600 81,401 -0.25(-6.49%)
Jul 26, 2024 3.750 3.900 3.710 3.850 30,775 +0.00(+0.00%)
Jul 25, 2024 3.660 4.200 3.600 3.850 307,396 +0.16(+4.34%)
Jul 24, 2024 3.800 3.849 3.651 3.690 17,401 -0.10(-2.64%)
Jul 23, 2024 3.840 3.900 3.700 3.790 58,347 -0.07(-1.81%)
Jul 22, 2024 3.910 4.050 3.751 3.860 54,535 -0.05(-1.28%)
Jul 19, 2024 3.850 4.130 3.850 3.910 54,292 +0.03(+0.77%)
Jul 18, 2024 4.330 5.220 3.810 3.880 536,321 -0.47(-10.80%)
Jul 17, 2024 4.400 4.530 4.290 4.350 26,300 -0.03(-0.68%)
Jul 16, 2024 4.410 4.600 4.367 4.380 41,330 -0.03(-0.68%)
Jul 15, 2024 5.180 5.300 4.259 4.410 108,861 -0.49(-10.00%)
Jul 12, 2024 5.050 5.340 4.670 4.900 85,342 -0.15(-2.97%)
Jul 11, 2024 5.860 6.100 4.940 5.050 251,479 -1.13(-18.28%)
Jul 10, 2024 4.810 6.300 4.430 6.180 712,343 +1.43(+30.11%)
Jul 09, 2024 3.830 5.440 3.720 4.750 3,206,193 +1.04(+28.03%)
Jul 08, 2024 3.690 3.750 3.580 3.710 23,424 +0.04(+1.20%)
Jul 05, 2024 3.590 3.780 3.550 3.666 8,377 +0.06(+1.55%)
Jul 03, 2024 3.615 3.615 3.600 3.610 22,577 +0.08(+2.27%)
Jul 02, 2024 3.700 3.710 3.520 3.530 7,710 -0.08(-2.28%)
Jul 01, 2024 3.650 3.650 3.495 3.612 30,161 -0.15(-3.93%)
Jun 28, 2024 3.630 3.760 3.500 3.760 37,333 +0.14(+3.87%)
Jun 27, 2024 3.680 3.750 3.510 3.620 26,313 -0.12(-3.21%)
Jun 26, 2024 3.470 3.740 3.410 3.740 46,472 +0.19(+5.35%)
Jun 25, 2024 3.810 3.870 3.550 3.550 21,454 -0.23(-6.08%)
Jun 24, 2024 4.080 4.250 3.752 3.780 83,270 -0.24(-5.97%)
Jun 21, 2024 4.830 4.840 4.020 4.020 67,768 -0.81(-16.77%)
Jun 20, 2024 5.030 5.293 4.810 4.830 21,664 -0.22(-4.36%)
Jun 18, 2024 5.020 5.260 5.010 5.050 31,136 -0.20(-3.81%)
Jun 17, 2024 5.330 5.330 5.069 5.250 36,070 +0.00(+0.00%)
Jun 14, 2024 4.900 5.350 4.815 5.250 76,795 +0.37(+7.61%)
Jun 13, 2024 4.480 5.090 4.430 4.879 108,147 +0.11(+2.28%)
Jun 12, 2024 4.520 4.820 4.440 4.770 28,940 +0.26(+5.82%)
Jun 11, 2024 4.590 4.629 4.467 4.508 12,303 -0.12(-2.64%)
Jun 10, 2024 4.580 4.730 4.444 4.630 45,301 +0.22(+4.99%)
Jun 07, 2024 4.950 4.950 4.410 4.410 26,364 -0.34(-7.16%)
Jun 06, 2024 4.800 4.940 4.740 4.750 37,905 -0.15(-3.06%)
Jun 05, 2024 4.800 4.990 4.720 4.900 41,829 +0.19(+4.03%)
Jun 04, 2024 4.910 5.202 4.525 4.710 100,516 -0.15(-3.09%)
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.