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)

0.6274 -0.0315 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.6700 0.6997 0.6150 0.6274 1,427,243 -0.03(-4.78%)
May 29, 2025 0.5700 0.7400 0.5585 0.6589 5,526,022 +0.09(+15.45%)
May 28, 2025 0.5590 0.5950 0.5405 0.5707 365,296 -0.01(-1.84%)
May 27, 2025 0.5200 0.6400 0.5180 0.5814 1,772,973 +0.04(+7.67%)
May 23, 2025 0.5400 0.5540 0.5033 0.5400 57,523 -0.00(-0.50%)
May 22, 2025 0.5498 0.5498 0.5302 0.5427 42,177 -0.01(-1.33%)
May 21, 2025 0.5347 0.5500 0.5100 0.5500 114,216 +0.01(+1.93%)
May 20, 2025 0.5300 0.5500 0.4980 0.5396 702,642 +0.02(+3.19%)
May 19, 2025 0.5299 0.5308 0.5011 0.5229 131,650 +0.00(+0.00%)
May 16, 2025 0.4985 0.5305 0.4910 0.5229 118,452 +0.01(+1.93%)
May 15, 2025 0.4901 0.5265 0.4901 0.5130 221,638 +0.01(+1.83%)
May 14, 2025 0.5000 0.5075 0.4800 0.5038 178,224 -0.01(-2.74%)
May 13, 2025 0.5180 0.5371 0.4960 0.5180 403,126 -0.02(-4.04%)
May 12, 2025 0.5000 0.5400 0.5000 0.5398 570,189 +0.01(+2.39%)
May 09, 2025 0.5600 0.5700 0.4728 0.5272 868,504 -0.04(-7.70%)
May 08, 2025 0.6168 0.6500 0.5600 0.5712 1,860,459 -0.11(-16.59%)
May 07, 2025 0.6700 0.8150 0.6000 0.6848 66,863,756 +0.13(+24.24%)
May 06, 2025 0.6030 0.6348 0.5510 0.5512 268,758 -0.05(-8.45%)
May 05, 2025 0.6100 0.6450 0.6000 0.6021 147,823 -0.01(-1.30%)
May 02, 2025 0.6300 0.6324 0.6032 0.6100 153,886 -0.01(-1.45%)
May 01, 2025 0.5900 0.6300 0.5860 0.6190 150,590 +0.01(+1.49%)
Apr 30, 2025 0.6400 0.6500 0.5999 0.6099 281,485 -0.06(-9.02%)
Apr 29, 2025 0.6210 0.7250 0.5600 0.6704 6,500,115 -0.00(-0.70%)
Apr 28, 2025 0.6980 0.7100 0.6600 0.6751 79,030 -0.03(-3.69%)
Apr 25, 2025 0.6883 0.7330 0.6800 0.7010 71,919 -0.01(-1.97%)
Apr 24, 2025 0.7390 0.7900 0.7000 0.7151 179,960 +0.01(+1.00%)
Apr 23, 2025 0.6900 0.7400 0.6700 0.7080 105,678 +0.04(+6.47%)
Apr 22, 2025 0.6601 0.7260 0.6070 0.6650 186,874 -0.03(-5.00%)
Apr 21, 2025 0.7100 0.7300 0.6749 0.7000 147,814 +0.00(+0.13%)
Apr 17, 2025 0.7028 0.7400 0.6910 0.6991 123,026 -0.01(-1.89%)
Apr 16, 2025 0.7403 0.7403 0.6939 0.7126 417,602 -0.07(-8.62%)
Apr 15, 2025 0.7607 0.8700 0.7524 0.7798 762,720 -0.07(-8.26%)
Apr 14, 2025 0.7600 1.190 0.6796 0.8500 6,433,477 +0.08(+10.39%)
Apr 11, 2025 0.8000 1.030 0.7700 0.7700 786,327 -0.00(-0.17%)
Apr 10, 2025 1.050 1.460 0.7713 0.7713 5,412,669 -0.26(-25.12%)
Apr 09, 2025 1.030 1.110 0.8600 1.030 2,246,928 -0.24(-18.90%)
Apr 08, 2025 0.6200 1.940 0.6100 1.270 113,879,680 +0.69(+118.21%)
Apr 07, 2025 0.6100 0.6190 0.5516 0.5820 92,991 -0.04(-5.73%)
Apr 04, 2025 0.6710 0.6710 0.5907 0.6174 32,205 +0.01(+1.38%)
Apr 03, 2025 0.5900 0.6500 0.5900 0.6090 213,205 +0.02(+3.69%)
Apr 02, 2025 0.5980 0.6100 0.5800 0.5873 61,209 -0.00(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.