ZYXI

Zynex Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.25 -7.87% 26.3299 26.14 29.01 28.58 28.58 15:47:36
more quote information »

ZYXI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.1729.727124.7527.201,055,5270.15990.61%
1 Month20.8829.727120.6825.051,226,9675.4526.1%
3 Months12.3929.727112.301921.421,129,61313.94112.51%
6 Months10.7329.72717.9319.00709,12815.60145.39%
1 Year8.5629.72717.1216.07521,41417.77207.59%
3 Years4.8529.72714.2515.04429,05021.48442.88%
5 Years4.8529.72714.2515.04429,05021.48442.88%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 28.58 2.87 11.16% 26.80 29.7271 26.75 1,793,360
Jul 09 2020 25.71 -0.72 -2.72% 26.96 27.53 25.54 605,393
Jul 08 2020 26.43 0.39 1.5% 26.15 27.60 24.75 818,158
Jul 07 2020 26.04 -1.23 -4.51% 27.60 27.90 25.86 880,801
Jul 06 2020 27.27 2.15 8.56% 26.17 28.8199 25.5999 1,179,921
Jul 02 2020 25.12 0.71 2.91% 24.54 26.8399 24.06 1,062,783
Jul 01 2020 24.41 -0.46 -1.85% 24.77 24.85 23.95 629,974
Jun 30 2020 24.87 1.66 7.15% 23.05 25.24 22.7001 1,034,707
Jun 29 2020 23.21 0.39 1.71% 22.92 23.62 21.94 756,938
Jun 26 2020 22.82 -1.92 -7.76% 25.09 25.1399 22.75 1,024,775
Jun 25 2020 24.74 1.15 4.87% 23.41 25.49 23.1901 900,765
Jun 24 2020 23.59 -0.71 -2.92% 23.86 24.35 22.59 777,257
Jun 23 2020 24.30 -0.14 -0.57% 24.46 24.72 23.8001 674,308
Jun 22 2020 24.44 0.38 1.58% 24.48 24.90 23.50 819,176
Jun 19 2020 24.06 -0.44 -1.8% 24.50 25.71 22.63 1,892,101
Jun 18 2020 24.50 0.41 1.7% 24.55 25.25 23.705 742,963
Jun 17 2020 24.09 -1.69 -6.56% 26.80 27.00 23.21 1,504,110
Jun 16 2020 25.78 1.25 5.1% 24.75 26.62 24.30 1,729,438
Jun 15 2020 24.53 2.32 10.45% 20.88 25.00 20.68 4,485,453
See More Historical Prices »


Your Recent History
NASDAQ
ZYXI
Zynex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.