Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ZyVersa Therapeutics, Inc. - Common Stock
(NQ:
ZVSA
)
2.330
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2024
2.450
2.450
2.266
2.330
17,910
-0.07(-2.92%)
Sep 30, 2024
2.340
2.480
2.330
2.400
20,584
+0.04(+1.69%)
Sep 27, 2024
2.330
2.400
2.270
2.360
53,919
+0.06(+2.61%)
Sep 26, 2024
2.230
2.340
2.230
2.300
20,710
+0.07(+3.14%)
Sep 25, 2024
2.230
2.380
2.171
2.230
36,872
+0.04(+1.83%)
Sep 24, 2024
2.190
2.284
2.150
2.190
33,542
+0.03(+1.39%)
Sep 23, 2024
2.270
2.270
2.150
2.160
42,694
-0.04(-1.82%)
Sep 20, 2024
2.290
2.347
2.177
2.200
41,443
-0.07(-3.08%)
Sep 19, 2024
2.540
2.710
2.180
2.270
168,502
-0.16(-6.58%)
Sep 18, 2024
2.440
2.500
2.370
2.430
61,941
-0.04(-1.62%)
Sep 17, 2024
2.230
2.480
2.230
2.470
80,779
+0.09(+3.78%)
Sep 16, 2024
2.340
2.540
2.150
2.380
334,548
+0.20(+9.17%)
Sep 13, 2024
2.290
2.390
2.140
2.180
229,114
-0.05(-2.24%)
Sep 12, 2024
2.700
2.700
2.080
2.230
154,690
-0.37(-14.23%)
Sep 11, 2024
2.750
2.750
2.600
2.600
16,743
-0.04(-1.52%)
Sep 10, 2024
2.700
2.740
2.570
2.640
29,253
-0.06(-2.22%)
Sep 09, 2024
2.550
2.910
2.550
2.700
150,545
+0.19(+7.57%)
Sep 06, 2024
2.760
2.765
2.500
2.510
11,388
-0.29(-10.36%)
Sep 05, 2024
2.890
2.890
2.720
2.800
10,015
-0.08(-2.78%)
Sep 04, 2024
2.630
2.880
2.620
2.880
11,828
+0.20(+7.46%)
Sep 03, 2024
2.800
2.801
2.620
2.680
28,573
-0.08(-2.90%)
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%)
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
.