ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ZYXI Zynex Inc

8.12
0.00 (0.00%)
Pre Market
Last Updated: 04:00:44
Delayed by 15 minutes

ZYXI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 8.12 -0.21 -2.52% 8.33 8.47 8.12 322,447
Sep 19 2024 8.33 0.15 1.83% 8.29 8.585 8.27 142,683
Sep 18 2024 8.18 -0.01 -0.12% 8.27 8.44 8.095 97,706
Sep 17 2024 8.19 0.22 2.76% 8.10 8.45 7.9887 120,434
Sep 16 2024 7.97 -0.18 -2.21% 8.20 8.21 7.74 144,159
Sep 13 2024 8.15 0.26 3.30% 7.95 8.24 7.89 70,321
Sep 12 2024 7.89 -0.07 -0.88% 8.03 8.07 7.84 67,329
Sep 11 2024 7.96 -0.06 -0.75% 8.01 8.01 7.80 53,917
Sep 10 2024 8.02 0.19 2.43% 7.86 8.03 7.74 51,177
Sep 09 2024 7.83 -0.01 -0.13% 7.80 7.85 7.73 86,362
Sep 06 2024 7.84 -0.05 -0.63% 7.87 7.89 7.683 81,571
Sep 05 2024 7.89 0.14 1.81% 7.75 7.89 7.73 89,563
Sep 04 2024 7.75 -0.14 -1.77% 7.80 7.88 7.60 88,245
Sep 03 2024 7.89 0.03 0.38% 7.89 8.085 7.72 225,301
Aug 30 2024 7.86 -0.12 -1.50% 8.06 8.11 7.815 199,837
Aug 29 2024 7.98 0.05 0.63% 8.03 8.155 7.955 74,996
Aug 28 2024 7.93 -0.16 -1.98% 8.07 8.19 7.83 75,411
Aug 27 2024 8.09 -0.26 -3.11% 8.36 8.378 8.09 55,979
Aug 26 2024 8.35 0.16 1.95% 8.11 8.35 8.11 131,499
Aug 23 2024 8.19 0.44 5.68% 7.80 8.20 7.74 109,444
Aug 22 2024 7.75 0.02 0.26% 7.90 7.90 7.70 78,763
Aug 21 2024 7.73 0.08 1.05% 7.67 7.83 7.5983 53,251
Aug 20 2024 7.65 -0.13 -1.67% 7.81 7.81 7.51 80,521
Aug 19 2024 7.78 0.02 0.26% 7.74 7.87 7.63 79,403
Aug 16 2024 7.76 0.31 4.16% 7.42 7.85 7.355 370,440
Aug 15 2024 7.45 0.26 3.62% 7.38 7.66 7.3298 148,226
Aug 14 2024 7.19 -0.25 -3.36% 7.50 7.54 7.15 60,312
Aug 13 2024 7.44 0.06 0.81% 7.45 7.50 7.38 88,100
Aug 12 2024 7.38 -0.21 -2.77% 7.58 7.65 7.32 100,178
Aug 09 2024 7.59 -0.25 -3.19% 7.76 7.775 7.49 147,921
Aug 08 2024 7.84 -0.19 -2.37% 8.12 8.22 7.79 65,842
Aug 07 2024 8.03 0.06 0.75% 8.00 8.32 7.97 117,981
Aug 06 2024 7.97 0.01 0.13% 8.00 8.09 7.82 156,606
Aug 05 2024 7.96 -0.39 -4.67% 8.02 8.16 7.80 203,346
Aug 02 2024 8.35 0.00 0.00% 8.20 8.60 8.12 133,266
Aug 01 2024 8.35 -0.65 -7.22% 9.00 9.02 8.20 299,060
Jul 31 2024 9.00 0.78 9.49% 8.42 9.20 8.13 355,745
Jul 30 2024 8.22 -0.12 -1.44% 8.41 8.77 8.11 293,500
Jul 29 2024 8.34 -0.59 -6.61% 8.90 8.90 8.08 522,365
Jul 26 2024 8.93 -1.26 -12.37% 8.10 8.97 7.81 1,034,596
Jul 25 2024 10.19 0.11 1.09% 10.02 10.27 9.78 126,218
Jul 24 2024 10.08 -0.14 -1.37% 10.24 10.465 10.03 88,551
Jul 23 2024 10.22 0.07 0.69% 10.13 10.29 10.0369 79,484
Jul 22 2024 10.15 0.05 0.50% 10.03 10.18 9.56 179,550
Jul 19 2024 10.10 -0.19 -1.85% 10.25 10.41 10.045 98,646
Jul 18 2024 10.29 -0.02 -0.19% 10.12 10.62 10.12 260,075
Jul 17 2024 10.31 0.31 3.10% 9.95 10.34 9.9001 157,616
Jul 16 2024 10.00 0.60 6.38% 9.44 10.02 9.41 179,539
Jul 15 2024 9.40 -0.04 -0.42% 9.45 9.55 9.21 83,692
Jul 12 2024 9.44 0.07 0.75% 9.46 9.57 9.34 62,102
Jul 11 2024 9.37 0.39 4.34% 9.08 9.49 9.04 101,712
Jul 10 2024 8.98 0.23 2.63% 8.75 8.985 8.75 71,057
Jul 09 2024 8.75 -0.01 -0.11% 8.76 8.82 8.67 78,490
Jul 08 2024 8.76 -0.18 -2.01% 8.96 9.1377 8.76 122,936
Jul 05 2024 8.94 0.02 0.22% 8.95 8.95 8.80 93,799
Jul 03 2024 8.92 -0.15 -1.65% 9.01 9.11 8.87 53,678
Jul 02 2024 9.07 0.15 1.68% 8.92 9.11 8.86 125,374
Jul 01 2024 8.92 -0.11 -1.22% 9.32 9.399 8.88 169,043
Jun 28 2024 9.03 0.00 0.00% 9.03 9.03 9.03 0
Jun 27 2024 9.03 0.10 1.12% 8.92 9.03 8.78 110,249
Jun 26 2024 8.93 0.30 3.48% 8.60 8.94 8.52 132,829
Jun 25 2024 8.63 -0.11 -1.26% 8.71 8.8093 8.61 86,369

Your Recent History

Delayed Upgrade Clock