• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.910 -0.100 (-4.98%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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 (%)
    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.