Skip to main content

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

0.6040 +0.0140 (+2.37%)
Streaming Delayed Price Updated: 10:29 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.6000 0.6200 0.5800 0.5946 261,020 +0.00(+0.80%)
Feb 16, 2024 0.5800 0.6200 0.5800 0.5899 184,945 +0.01(+2.27%)
Feb 15, 2024 0.5750 0.6200 0.5650 0.5768 133,921 -0.00(-0.31%)
Feb 14, 2024 0.5700 0.5950 0.5600 0.5786 132,551 +0.02(+4.06%)
Feb 13, 2024 0.5685 0.5800 0.5550 0.5560 101,941 -0.04(-6.40%)
Feb 12, 2024 0.5899 0.5976 0.5626 0.5940 147,937 +0.01(+1.76%)
Feb 09, 2024 0.5720 0.6100 0.5720 0.5837 79,217 +0.00(+0.07%)
Feb 08, 2024 0.5763 0.6000 0.5400 0.5833 450,905 -0.01(-1.14%)
Feb 07, 2024 0.5802 0.6100 0.5756 0.5900 181,287 -0.02(-2.48%)
Feb 06, 2024 0.6098 0.6200 0.5500 0.6050 292,810 -0.01(-0.82%)
Feb 05, 2024 0.5800 0.6303 0.5830 0.6100 144,276 +0.03(+4.42%)
Feb 02, 2024 0.5945 0.6250 0.5800 0.5842 102,695 -0.00(-0.20%)
Feb 01, 2024 0.5795 0.6473 0.5795 0.5854 82,139 +0.02(+2.68%)
Jan 31, 2024 0.5900 0.6370 0.5500 0.5701 755,156 -0.04(-7.30%)
Jan 30, 2024 0.6175 0.6548 0.6000 0.6150 147,281 -0.03(-3.91%)
Jan 29, 2024 0.6700 0.6700 0.5800 0.6400 301,822 -0.02(-3.13%)
Jan 26, 2024 0.6720 0.6895 0.6432 0.6607 210,247 -0.00(-0.15%)
Jan 25, 2024 0.6175 0.6854 0.6020 0.6617 291,953 +0.01(+1.82%)
Jan 24, 2024 0.6400 0.6500 0.6000 0.6499 893,137 +0.03(+5.67%)
Jan 23, 2024 0.6070 0.6300 0.5700 0.6150 226,375 +0.04(+6.83%)
Jan 22, 2024 0.5410 0.5900 0.5400 0.5757 158,138 +0.03(+4.67%)
Jan 19, 2024 0.5950 0.6072 0.5400 0.5500 308,759 -0.05(-7.87%)
Jan 18, 2024 0.6210 0.6430 0.5000 0.5970 1,205,110 -0.09(-13.49%)
Jan 17, 2024 0.8400 0.8401 0.6901 0.6901 15,849,788 -0.00(-0.35%)
Jan 16, 2024 0.7400 0.7444 0.6801 0.6925 200,980 -0.06(-8.11%)
Jan 12, 2024 0.8200 0.8201 0.7500 0.7536 200,378 -0.06(-6.99%)
Jan 11, 2024 0.8700 0.8700 0.8101 0.8102 136,542 -0.07(-7.61%)
Jan 10, 2024 0.8938 0.8938 0.8010 0.8769 169,652 +0.01(+0.79%)
Jan 09, 2024 0.8755 0.8800 0.8500 0.8700 95,026 +0.00(+0.00%)
Jan 08, 2024 0.9050 0.9050 0.8610 0.8700 84,813 -0.01(-1.14%)
Jan 05, 2024 0.9246 0.9246 0.8600 0.8800 180,883 -0.03(-2.81%)
Jan 04, 2024 0.9400 0.9400 0.8800 0.9054 286,166 -0.01(-1.38%)
Jan 03, 2024 0.9001 0.9800 0.8821 0.9181 452,493 +0.04(+4.33%)
Jan 02, 2024 0.9199 0.9300 0.8271 0.8800 230,170 -0.02(-2.22%)
Dec 29, 2023 0.9868 0.9868 0.8600 0.9000 274,168 -0.05(-5.16%)
Dec 28, 2023 0.8500 0.9750 0.8313 0.9490 575,323 +0.10(+11.65%)
Dec 27, 2023 0.8400 0.8799 0.7720 0.8500 429,874 +0.04(+4.81%)
Dec 26, 2023 0.8100 0.8407 0.7880 0.8110 244,760 -0.01(-1.07%)
Dec 22, 2023 0.8322 0.8433 0.8001 0.8198 163,757 -0.01(-1.51%)
Dec 21, 2023 0.7900 0.8400 0.7700 0.8324 207,239 +0.03(+4.31%)
Dec 20, 2023 0.8700 0.8798 0.7690 0.7980 614,232 -0.08(-9.32%)
Dec 19, 2023 1.020 1.020 0.8220 0.8800 1,337,603 -0.19(-17.76%)
Dec 18, 2023 0.7900 1.170 0.7440 1.070 4,934,503 +0.30(+38.06%)
Dec 15, 2023 0.7100 0.8484 0.7100 0.7750 768,673 +0.04(+5.08%)
Dec 14, 2023 0.8380 0.9000 0.6810 0.7375 3,046,185 -0.02(-2.77%)
Dec 13, 2023 0.6750 0.8000 0.6750 0.7585 586,732 +0.05(+6.44%)
Dec 12, 2023 0.7960 0.8199 0.7101 0.7126 374,219 -0.11(-13.10%)
Dec 11, 2023 0.8700 0.8850 0.7798 0.8200 445,201 -0.08(-8.79%)
Dec 08, 2023 1.150 1.150 0.8921 0.8990 952,286 -0.25(-21.83%)
Dec 07, 2023 1.240 1.770 1.090 1.150 4,376,828 -0.99(-46.26%)
Dec 06, 2023 2.900 3.030 1.995 2.140 10,565,413 -0.03(-1.38%)
Dec 05, 2023 1.960 2.490 1.770 2.170 329,619 +2.11(+3405.65%)
Dec 04, 2023 0.0599 0.0649 0.0541 0.0619 2,978,784 +0.00(+3.17%)
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.