Australia markets close in 5 minutes

Zynex, Inc. (ZYXI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.10-0.19 (-1.85%)
At close: 04:00PM EDT
9.95 -0.15 (-1.49%)
After hours: 04:55PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202410.2510.4110.0510.1010.1098,600
18 July 202410.1210.6210.1210.2910.29260,100
17 July 20249.9510.349.9010.3110.31157,600
16 July 20249.4410.029.4110.0010.00179,500
15 July 20249.459.559.219.409.4083,700
12 July 20249.469.579.349.449.4462,100
11 July 20249.089.499.049.379.37101,700
10 July 20248.758.998.758.988.9871,100
09 July 20248.768.828.678.758.7578,500
08 July 20248.969.148.768.768.76122,900
05 July 20248.958.958.808.928.9293,700
03 July 20249.019.118.878.928.9253,700
02 July 20248.929.118.869.079.07125,400
01 July 20249.329.408.888.928.92169,000
28 June 20249.039.378.909.329.32339,700
27 June 20248.929.038.789.039.03110,200
26 June 20248.608.948.528.938.93132,800
25 June 20248.718.818.618.638.6386,400
24 June 20249.029.038.578.748.74162,500
21 June 20249.199.228.999.009.00191,900
20 June 20249.129.229.059.189.18108,700
18 June 20249.089.409.089.149.14123,900
17 June 20248.989.118.899.119.1197,000
14 June 20249.189.188.858.998.99145,100
13 June 20249.539.579.089.139.13127,600
12 June 20249.459.649.409.609.60125,600
11 June 20249.519.519.179.269.26106,200
10 June 20249.539.539.219.479.47131,300
07 June 20249.589.729.559.599.5971,700
06 June 20249.649.689.559.649.6485,400
05 June 20249.349.719.259.649.64184,700
04 June 20249.8710.279.289.359.35449,000
03 June 202410.1410.149.849.859.85200,900
31 May 20249.9910.209.8710.1510.15137,800
30 May 202410.0510.129.889.929.92162,700
29 May 202410.1110.119.9310.0210.02122,200
28 May 202410.5310.5510.0110.1110.11140,700
24 May 202410.2910.5210.2510.5210.5288,100
23 May 202410.5210.5210.1610.2910.29106,800
22 May 202410.5210.6310.4310.4710.4750,200
21 May 202410.5310.6310.4210.5810.5860,300
20 May 202410.8910.9910.5610.5610.5667,000
17 May 202411.0111.0110.8410.8810.8862,000
16 May 202411.0111.0110.8611.0011.0062,700
15 May 202411.0211.0810.8911.0111.0178,400
14 May 202411.0311.0310.7310.8610.8694,700
13 May 202410.4910.6810.4010.6810.6899,800
10 May 202410.4410.7810.4310.4910.49162,000
09 May 202410.7710.8110.3110.3410.34152,600
08 May 202410.8310.8810.6510.7310.7364,600
07 May 202410.8211.1410.7610.9410.9487,100
06 May 202411.0611.1510.6410.7410.74102,000
03 May 202411.7111.8110.9911.0011.00100,900
02 May 202411.7711.9711.5011.5411.54110,400
01 May 202411.0612.1911.0211.7711.77269,400
30 Apr 202411.4011.5010.9510.9710.97156,900
29 Apr 202411.2411.6011.2411.4511.45192,700
26 Apr 202410.9711.2210.9711.2111.21113,300
25 Apr 202411.1011.2310.8910.9410.94103,000
24 Apr 202411.3611.5311.1811.2311.23127,700
23 Apr 202411.1211.3611.0011.2611.26180,600
22 Apr 202411.4311.4911.1111.1411.14155,900
19 Apr 202411.4211.7111.2411.3811.38182,800
18 Apr 202412.0812.0811.3911.4511.45177,400
17 Apr 202412.2312.3412.0412.0712.07100,400
16 Apr 202411.9612.2311.8712.1512.15115,500
15 Apr 202411.9512.1011.8011.9611.9691,200
12 Apr 202412.0712.1511.8511.9111.91158,000
11 Apr 202412.3012.4212.1412.1412.1475,000
10 Apr 202412.1012.3212.0712.3012.30125,700
09 Apr 202412.6212.8412.2412.2812.28151,500
08 Apr 202412.4112.6512.4112.5612.5676,300
05 Apr 202412.1312.3612.1212.3612.36121,300
04 Apr 202412.3312.3312.0812.1412.14203,900
03 Apr 202412.3412.5312.1512.2312.23122,200
02 Apr 202412.4112.5012.2512.4112.41103,800
01 Apr 202412.3312.5412.3312.5012.50104,300
28 Mar 202412.6012.6912.3212.3712.37127,000
27 Mar 202412.3612.7812.3612.5812.58117,300
26 Mar 202412.6812.8012.3212.3512.35144,000
25 Mar 202412.7512.9512.6612.7412.7468,100
22 Mar 202412.9113.0412.7012.7712.77119,800
21 Mar 202413.0413.1912.8312.8712.8793,400
20 Mar 202412.9013.0712.8313.0413.04109,600
19 Mar 202412.6813.0412.6812.9312.93116,900
18 Mar 202412.5612.8112.5412.6512.6594,000
15 Mar 202412.1612.5712.1412.5512.55235,100
14 Mar 202412.6912.7312.1812.1912.19313,900
13 Mar 202412.5712.8212.5712.6912.6989,900
12 Mar 202412.6912.8712.5912.6012.60151,100
11 Mar 202412.8313.0712.6712.6912.69151,500
08 Mar 202412.7813.1912.7412.8612.86213,800
07 Mar 202412.6912.9212.6712.6812.68113,800
06 Mar 202413.0313.0312.4512.7312.73147,200
05 Mar 202412.6112.9612.5212.8712.87186,800
04 Mar 202412.2612.9812.2612.5712.57349,600
01 Mar 202412.0513.4312.0012.3012.301,216,100
29 Feb 202413.5113.5713.2813.5613.56232,500
28 Feb 202413.6313.7013.3813.4913.49290,900
27 Feb 202412.8313.7712.8313.7413.74395,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...