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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.