Skip to main content

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

5.050 -0.200 (-3.81%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.680 5.300 4.526 4.860 326,855 -0.08(-1.62%)
May 31, 2024 3.950 5.150 3.950 4.940 450,932 +0.86(+21.08%)
May 30, 2024 4.240 4.324 3.940 4.080 31,065 -0.19(-4.37%)
May 29, 2024 4.090 4.380 4.090 4.266 30,487 +0.01(+0.30%)
May 28, 2024 4.260 4.410 4.210 4.254 11,408 -0.06(-1.31%)
May 24, 2024 4.255 4.513 4.254 4.310 85,812 +0.02(+0.46%)
May 23, 2024 4.360 4.364 4.290 4.290 5,467 -0.12(-2.72%)
May 22, 2024 4.400 4.579 4.300 4.410 17,379 +0.01(+0.23%)
May 21, 2024 4.300 4.471 4.300 4.400 27,011 +0.20(+4.76%)
May 20, 2024 4.440 4.720 4.200 4.200 44,006 -0.29(-6.40%)
May 17, 2024 4.900 5.077 4.447 4.487 96,184 -0.37(-7.67%)
May 16, 2024 4.900 4.990 4.830 4.860 25,120 -0.08(-1.62%)
May 15, 2024 5.210 5.340 4.863 4.940 58,553 -0.35(-6.62%)
May 14, 2024 5.330 5.455 5.210 5.290 55,966 -0.17(-3.11%)
May 13, 2024 5.180 5.520 5.180 5.460 47,452 +0.09(+1.68%)
May 10, 2024 5.180 5.438 5.160 5.370 61,618 +0.09(+1.70%)
May 09, 2024 5.410 5.635 5.100 5.280 162,791 -0.32(-5.71%)
May 08, 2024 6.380 6.580 5.500 5.600 143,802 -0.87(-13.45%)
May 07, 2024 6.210 6.686 6.060 6.470 211,427 +0.08(+1.25%)
May 06, 2024 5.800 6.550 5.650 6.390 515,130 +0.94(+17.25%)
May 03, 2024 5.580 6.000 5.250 5.450 374,833 -0.29(-5.05%)
May 02, 2024 5.200 6.080 5.150 5.740 206,135 +0.50(+9.54%)
May 01, 2024 5.160 5.900 5.150 5.240 192,300 -0.05(-0.95%)
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%)
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.