ZyVersa Therapeutics, Inc. (ZVSA) NASDAQ

0.20

+0.023(+13.22%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 20260.190.20.20.220.1822,500
January 15, 20260.190.170.170.20.1698,700
January 14, 20260.190.190.190.190.1927,600
January 13, 20260.230.190.190.240.1862,500
January 12, 20260.280.230.230.30.19452,300
January 09, 20260.170.270.270.270.171.51M
January 08, 20260.150.160.160.180.15294,000
January 07, 20260.130.150.150.150.13307,700
January 06, 20260.130.130.130.140.13165,868
January 05, 20260.140.130.130.140.13182,200
January 02, 20260.130.140.140.140.138,300
December 31, 20250.130.130.130.130.1348,100
December 30, 20250.130.130.130.130.13996
December 29, 20250.130.140.140.140.1331,600
December 26, 20250.140.130.130.140.1366,400
December 24, 20250.130.130.130.130.133,540
December 23, 20250.150.140.140.150.1368,900
December 22, 20250.140.130.130.140.1324,900
December 19, 20250.140.140.140.140.1416,000
December 18, 20250.130.140.140.140.1325,200
December 17, 20250.130.140.140.140.1375,200
December 16, 20250.140.130.130.140.1324,100
December 15, 20250.130.140.140.140.131,226
December 12, 20250.140.140.140.140.1321,434
December 11, 20250.140.140.140.140.143,349
December 10, 20250.140.140.140.140.145,200
December 09, 20250.140.140.140.140.144,100
December 08, 20250.140.140.140.140.1436,400
December 05, 20250.140.140.140.140.1411,800
December 04, 20250.130.140.140.140.138,700
December 03, 20250.140.140.140.140.148,350
December 02, 20250.140.130.130.140.1327,500
December 01, 20250.130.130.130.140.1316,500
November 28, 20250.140.150.150.150.14300
November 26, 20250.140.150.150.150.141,400
November 25, 20250.140.140.140.140.1412,700
November 24, 20250.140.150.150.150.1447,300
November 21, 20250.150.140.140.150.1428,600
November 20, 20250.140.140.140.150.13116,000
November 19, 20250.140.140.140.140.14433
November 18, 20250.130.140.140.150.1348,500
November 17, 20250.140.150.150.150.138,400
November 14, 20250.140.140.140.150.13247,600
November 13, 20250.150.160.160.160.13115,000
November 12, 20250.140.150.150.160.1434,200
November 11, 20250.140.140.140.140.149,900
November 10, 20250.140.140.140.140.1429,700
November 07, 20250.140.140.140.140.1414,579
November 06, 20250.140.140.140.140.142,229
November 05, 20250.160.140.140.160.1412,400
November 04, 20250.140.150.150.150.1443,000
November 03, 20250.140.140.140.140.1413,600
October 31, 20250.160.140.140.160.148,700
October 30, 20250.140.140.140.140.147,025
October 29, 20250.150.140.140.160.1429,600
October 28, 20250.150.150.150.160.1515,429
October 27, 20250.140.160.160.160.1427,600
October 24, 20250.150.140.140.160.1412,200
October 23, 20250.160.140.140.170.1432,900
October 22, 20250.150.150.150.170.1566,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved