ZyVersa Therapeutics, Inc. (ZVSA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.41 | 5.63 | 5.10 | 5.28 | 5.28 | 162,443 |
| 08 May 2024 | 6.38 | 6.58 | 5.50 | 5.60 | 5.60 | 144,000 |
| 07 May 2024 | 6.21 | 6.69 | 6.06 | 6.47 | 6.47 | 212,300 |
| 06 May 2024 | 5.80 | 6.55 | 5.65 | 6.39 | 6.39 | 515,700 |
| 03 May 2024 | 5.58 | 6.00 | 5.25 | 5.45 | 5.45 | 374,700 |
| 02 May 2024 | 5.20 | 6.08 | 5.15 | 5.74 | 5.74 | 206,100 |
| 01 May 2024 | 5.16 | 5.90 | 5.15 | 5.24 | 5.24 | 193,000 |
| 30 Apr 2024 | 5.59 | 5.59 | 5.09 | 5.29 | 5.29 | 189,100 |
| 29 Apr 2024 | 6.53 | 6.70 | 5.15 | 5.77 | 5.77 | 8,062,900 |
| 26 Apr 2024 | 5.44 | 6.20 | 4.44 | 4.99 | 4.99 | 440,500 |
| 26 Apr 2024 | 1:10 Stock split | |||||
| 25 Apr 2024 | 5.78 | 6.30 | 5.60 | 6.08 | 6.08 | 40,900 |
| 24 Apr 2024 | 5.99 | 6.20 | 5.74 | 6.10 | 6.10 | 32,860 |
| 23 Apr 2024 | 5.85 | 5.85 | 5.50 | 5.63 | 5.63 | 15,500 |
| 22 Apr 2024 | 6.04 | 6.04 | 5.50 | 5.75 | 5.75 | 25,740 |
| 19 Apr 2024 | 6.40 | 6.40 | 5.71 | 5.86 | 5.86 | 28,440 |
| 18 Apr 2024 | 6.00 | 6.42 | 5.83 | 6.26 | 6.26 | 44,210 |
| 17 Apr 2024 | 5.98 | 6.00 | 5.60 | 5.83 | 5.83 | 21,460 |
| 16 Apr 2024 | 6.29 | 6.30 | 5.70 | 5.78 | 5.78 | 32,930 |
| 15 Apr 2024 | 7.20 | 7.30 | 6.30 | 6.36 | 6.36 | 46,120 |
| 12 Apr 2024 | 7.60 | 7.60 | 7.00 | 7.10 | 7.10 | 35,880 |
| 11 Apr 2024 | 7.50 | 8.05 | 7.20 | 7.50 | 7.50 | 37,590 |
| 10 Apr 2024 | 7.18 | 7.50 | 7.03 | 7.50 | 7.50 | 20,410 |
| 09 Apr 2024 | 7.20 | 7.36 | 7.15 | 7.18 | 7.18 | 9,170 |
| 08 Apr 2024 | 7.28 | 7.66 | 7.20 | 7.33 | 7.33 | 19,310 |
| 05 Apr 2024 | 7.27 | 7.50 | 7.20 | 7.34 | 7.34 | 29,750 |
| 04 Apr 2024 | 7.65 | 7.86 | 7.20 | 7.40 | 7.40 | 111,640 |
| 03 Apr 2024 | 7.50 | 7.50 | 6.91 | 7.13 | 7.13 | 12,900 |
| 02 Apr 2024 | 7.35 | 7.47 | 6.81 | 7.29 | 7.29 | 16,490 |
| 01 Apr 2024 | 7.50 | 7.65 | 7.20 | 7.47 | 7.47 | 19,270 |
| 28 Mar 2024 | 7.60 | 8.40 | 7.40 | 7.50 | 7.50 | 86,600 |
| 27 Mar 2024 | 7.50 | 7.82 | 7.16 | 7.78 | 7.78 | 40,970 |
| 26 Mar 2024 | 8.00 | 8.00 | 7.09 | 7.49 | 7.49 | 45,400 |
| 25 Mar 2024 | 8.17 | 8.17 | 7.80 | 8.00 | 8.00 | 35,100 |
| 22 Mar 2024 | 8.10 | 8.30 | 7.90 | 8.16 | 8.16 | 24,600 |
| 21 Mar 2024 | 8.56 | 8.56 | 8.00 | 8.20 | 8.20 | 38,000 |
| 20 Mar 2024 | 8.31 | 8.71 | 7.90 | 8.21 | 8.21 | 31,180 |
| 19 Mar 2024 | 8.24 | 8.50 | 7.60 | 8.11 | 8.11 | 64,930 |
| 18 Mar 2024 | 8.40 | 10.20 | 8.00 | 8.49 | 8.49 | 709,040 |
| 15 Mar 2024 | 7.87 | 8.34 | 7.81 | 7.81 | 7.81 | 42,260 |
| 14 Mar 2024 | 8.10 | 8.20 | 7.90 | 7.99 | 7.99 | 38,930 |
| 13 Mar 2024 | 8.20 | 8.20 | 7.50 | 7.81 | 7.81 | 36,830 |
| 12 Mar 2024 | 8.79 | 8.90 | 7.80 | 7.89 | 7.89 | 48,440 |
| 11 Mar 2024 | 9.50 | 9.73 | 8.20 | 8.66 | 8.66 | 106,000 |
| 08 Mar 2024 | 9.81 | 10.60 | 9.20 | 9.49 | 9.49 | 83,950 |
| 07 Mar 2024 | 7.71 | 10.80 | 7.60 | 9.55 | 9.55 | 346,640 |
| 06 Mar 2024 | 8.51 | 8.84 | 7.50 | 7.69 | 7.69 | 73,300 |
| 05 Mar 2024 | 9.00 | 9.10 | 8.30 | 8.60 | 8.60 | 94,630 |
| 04 Mar 2024 | 10.30 | 10.30 | 9.02 | 9.60 | 9.60 | 109,670 |
| 01 Mar 2024 | 10.70 | 11.80 | 10.20 | 10.40 | 10.40 | 137,690 |
| 29 Feb 2024 | 10.20 | 12.00 | 9.62 | 11.00 | 11.00 | 399,580 |
| 28 Feb 2024 | 12.20 | 12.40 | 9.31 | 10.00 | 10.00 | 557,920 |
| 27 Feb 2024 | 11.80 | 13.40 | 10.40 | 10.90 | 10.90 | 1,191,630 |
| 26 Feb 2024 | 14.30 | 25.00 | 10.40 | 10.80 | 10.80 | 8,880,210 |
| 23 Feb 2024 | 6.11 | 8.40 | 5.80 | 8.01 | 8.01 | 780,080 |
| 22 Feb 2024 | 6.20 | 7.28 | 6.10 | 6.20 | 6.20 | 180,160 |
| 21 Feb 2024 | 6.00 | 8.40 | 5.73 | 6.10 | 6.10 | 393,430 |
| 20 Feb 2024 | 6.00 | 6.20 | 5.80 | 5.95 | 5.95 | 26,170 |
| 16 Feb 2024 | 5.80 | 6.20 | 5.80 | 5.90 | 5.90 | 18,490 |
| 15 Feb 2024 | 5.75 | 6.20 | 5.65 | 5.77 | 5.77 | 13,910 |
| 14 Feb 2024 | 5.70 | 5.95 | 5.60 | 5.79 | 5.79 | 13,490 |
| 13 Feb 2024 | 5.69 | 5.80 | 5.55 | 5.56 | 5.56 | 10,220 |
| 12 Feb 2024 | 5.90 | 5.98 | 5.63 | 5.94 | 5.94 | 16,810 |
| 09 Feb 2024 | 5.72 | 6.10 | 5.72 | 5.84 | 5.84 | 7,920 |
| 08 Feb 2024 | 5.76 | 6.00 | 5.40 | 5.83 | 5.83 | 45,090 |
| 07 Feb 2024 | 5.80 | 6.10 | 5.76 | 5.90 | 5.90 | 19,680 |
| 06 Feb 2024 | 6.10 | 6.20 | 5.50 | 6.05 | 6.05 | 29,340 |
| 05 Feb 2024 | 5.84 | 6.30 | 5.83 | 6.10 | 6.10 | 14,460 |
| 02 Feb 2024 | 5.95 | 6.25 | 5.80 | 5.84 | 5.84 | 10,260 |
| 01 Feb 2024 | 5.80 | 6.47 | 5.80 | 5.85 | 5.85 | 8,260 |
| 31 Jan 2024 | 5.90 | 6.37 | 5.50 | 5.70 | 5.70 | 75,980 |
| 30 Jan 2024 | 6.18 | 6.55 | 6.00 | 6.15 | 6.15 | 14,730 |
| 29 Jan 2024 | 6.70 | 6.70 | 5.80 | 6.40 | 6.40 | 30,210 |
| 26 Jan 2024 | 6.72 | 6.90 | 6.43 | 6.61 | 6.61 | 21,020 |
| 25 Jan 2024 | 6.18 | 6.85 | 6.02 | 6.62 | 6.62 | 29,290 |
| 24 Jan 2024 | 6.40 | 6.50 | 6.00 | 6.50 | 6.50 | 92,040 |
| 23 Jan 2024 | 6.07 | 6.30 | 5.70 | 6.15 | 6.15 | 22,720 |
| 22 Jan 2024 | 5.41 | 5.90 | 5.40 | 5.76 | 5.76 | 15,930 |
| 19 Jan 2024 | 5.95 | 6.07 | 5.40 | 5.50 | 5.50 | 30,880 |
| 18 Jan 2024 | 6.21 | 6.43 | 5.00 | 5.97 | 5.97 | 120,810 |
| 17 Jan 2024 | 8.40 | 8.40 | 6.90 | 6.90 | 6.90 | 1,587,350 |
| 16 Jan 2024 | 7.40 | 7.44 | 6.80 | 6.92 | 6.92 | 20,130 |
| 12 Jan 2024 | 8.20 | 8.20 | 7.50 | 7.54 | 7.54 | 20,040 |
| 11 Jan 2024 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | 13,650 |
| 10 Jan 2024 | 8.94 | 8.94 | 8.01 | 8.77 | 8.77 | 16,970 |
| 09 Jan 2024 | 8.76 | 8.80 | 8.50 | 8.70 | 8.70 | 9,500 |
| 08 Jan 2024 | 9.05 | 9.05 | 8.61 | 8.70 | 8.70 | 8,570 |
| 05 Jan 2024 | 9.25 | 9.25 | 8.60 | 8.80 | 8.80 | 18,090 |
| 04 Jan 2024 | 9.40 | 9.40 | 8.80 | 9.05 | 9.05 | 28,620 |
| 03 Jan 2024 | 9.00 | 9.80 | 8.82 | 9.18 | 9.18 | 46,450 |
| 02 Jan 2024 | 9.20 | 9.30 | 8.27 | 8.80 | 8.80 | 23,050 |
| 29 Dec 2023 | 9.87 | 9.87 | 8.60 | 9.00 | 9.00 | 27,410 |
| 28 Dec 2023 | 8.50 | 9.75 | 8.31 | 9.49 | 9.49 | 57,570 |
| 27 Dec 2023 | 8.40 | 8.80 | 7.72 | 8.50 | 8.50 | 43,400 |
| 26 Dec 2023 | 8.10 | 8.41 | 7.88 | 8.11 | 8.11 | 24,630 |
| 22 Dec 2023 | 8.32 | 8.43 | 8.00 | 8.20 | 8.20 | 16,380 |
| 21 Dec 2023 | 7.90 | 8.40 | 7.70 | 8.32 | 8.32 | 21,210 |
| 20 Dec 2023 | 8.70 | 8.80 | 7.69 | 7.98 | 7.98 | 63,070 |
| 19 Dec 2023 | 10.20 | 10.20 | 8.22 | 8.80 | 8.80 | 134,060 |
| 18 Dec 2023 | 7.88 | 11.70 | 7.44 | 10.70 | 10.70 | 497,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.