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 )

3.666 +0.056 (+1.55%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 3.590 3.780 3.550 3.666 8,374 +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%)
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%)
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.