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 )

1.180 -0.050 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 1.180 1.210 1.180 1.180 75,461 -0.05(-3.87%)
Jan 07, 2025 1.240 1.269 1.200 1.228 43,030 -0.02(-1.80%)
Jan 06, 2025 1.250 1.280 1.191 1.250 75,553 +0.01(+0.81%)
Jan 03, 2025 1.100 1.269 1.090 1.240 168,521 +0.15(+13.76%)
Jan 02, 2025 1.060 1.120 1.050 1.090 58,770 +0.03(+2.83%)
Dec 31, 2024 1.060 0 -0.01(-0.93%)
Dec 30, 2024 1.110 1.135 1.060 1.070 147,632 -0.08(-6.96%)
Dec 27, 2024 1.245 1.286 1.000 1.150 169,196 -0.08(-6.50%)
Dec 26, 2024 1.120 1.230 1.100 1.230 62,444 +0.08(+6.96%)
Dec 24, 2024 1.170 1.170 1.095 1.150 43,096 -0.02(-1.71%)
Dec 23, 2024 1.130 1.230 1.120 1.170 81,351 +0.03(+2.63%)
Dec 20, 2024 1.190 1.333 1.080 1.140 281,187 -0.08(-6.63%)
Dec 19, 2024 1.120 1.420 1.100 1.221 1,199,529 +0.12(+10.99%)
Dec 18, 2024 1.030 1.160 1.010 1.100 252,892 +0.10(+9.45%)
Dec 17, 2024 1.010 1.050 0.9900 1.005 89,372 -0.03(-2.43%)
Dec 16, 2024 1.074 1.080 1.020 1.030 59,390 -0.02(-1.92%)
Dec 13, 2024 1.080 1.110 1.030 1.050 102,073 -0.03(-2.76%)
Dec 12, 2024 1.130 1.130 1.060 1.080 46,519 -0.04(-3.57%)
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%)
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 and Conditions.