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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 11, 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 (%)
Dec 11, 2024 1.110 1.200 1.100 1.120 93,662 -0.02(-1.70%)
Dec 10, 2024 1.070 1.140 1.030 1.139 106,685 +0.08(+7.48%)
Dec 09, 2024 1.040 1.150 1.000 1.060 157,535 +0.04(+3.93%)
Dec 06, 2024 1.030 1.030 0.9901 1.020 42,670 -0.01(-1.02%)
Dec 05, 2024 1.030 1.038 0.9900 1.030 38,612 +0.01(+1.03%)
Dec 04, 2024 1.020 1.020 1.000 1.020 26,585 +0.02(+2.15%)
Dec 03, 2024 1.030 1.046 0.9801 0.9985 110,811 -0.04(-3.53%)
Dec 02, 2024 1.080 1.086 1.010 1.035 142,736 -0.04(-3.62%)
Nov 29, 2024 1.060 1.090 1.040 1.074 86,545 +0.00(+0.36%)
Nov 27, 2024 1.070 1.090 1.030 1.070 118,662 +0.00(+0.00%)
Nov 26, 2024 1.120 1.137 1.040 1.070 252,831 -0.04(-3.60%)
Nov 25, 2024 1.130 1.140 1.100 1.110 67,976 -0.02(-1.77%)
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%)
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.