Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 2.890 2.950 2.700 2.760 28,967 +0.00(+0.00%)
Aug 29, 2024 2.850 2.858 2.750 2.760 10,257 +0.00(+0.00%)
Aug 28, 2024 3.010 3.060 2.750 2.760 23,930 -0.16(-5.48%)
Aug 27, 2024 2.860 3.060 2.810 2.920 44,675 +0.12(+4.29%)
Aug 26, 2024 3.030 3.030 2.710 2.800 49,115 -0.16(-5.41%)
Aug 23, 2024 3.200 3.225 2.840 2.960 90,680 -0.06(-1.99%)
Aug 22, 2024 3.930 3.960 3.000 3.020 464,729 -0.72(-19.25%)
Aug 21, 2024 3.000 3.950 3.000 3.740 359,141 +0.54(+16.88%)
Aug 20, 2024 2.980 3.290 2.820 3.200 229,520 +0.09(+2.89%)
Aug 19, 2024 2.830 3.110 2.800 3.110 104,863 +0.29(+10.28%)
Aug 16, 2024 3.210 3.249 2.780 2.820 185,140 -0.20(-6.62%)
Aug 15, 2024 2.930 3.100 2.625 3.020 138,276 +0.37(+13.96%)
Aug 14, 2024 2.920 2.920 2.610 2.650 22,359 -0.27(-9.25%)
Aug 13, 2024 2.900 3.000 2.850 2.920 11,308 +0.07(+2.46%)
Aug 12, 2024 3.070 3.100 2.820 2.850 25,728 -0.17(-5.63%)
Aug 09, 2024 3.040 3.060 2.930 3.020 11,195 +0.01(+0.33%)
Aug 08, 2024 3.160 3.270 2.850 3.010 39,567 -0.25(-7.67%)
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%)
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.