Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.130 1.133 1.060 1.130 141,409 -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 2,681,913 -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 2.070 101,857 -0.07(-3.27%)
Oct 23, 2024 2.110 2.190 2.110 2.140 145,700 -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 2.380 334,548 +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.