ZyVersa Therapeutics Inc (ZVSA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.88679245283 | 1.06 | 1.09 | 0.9801 | 89938 | 1.0314377 | CS |
| 4 | -0.4108 | -28.3154121864 | 1.4508 | 1.89 | 0.9801 | 333593 | 1.21495502 | CS |
| 12 | -1.56 | -60 | 2.6 | 3.37 | 0.9801 | 1325309 | 2.37830466 | CS |
| 26 | -3.77 | -78.3783783784 | 4.81 | 6.3 | 0.9801 | 684414 | 2.56887386 | CS |
| 52 | -18.56 | -94.693877551 | 19.6 | 30.3 | 0.9801 | 1207988 | 7.82965782 | CS |
| 156 | -4898.96 | -99.9787755102 | 4900 | 5232.5 | 0.9801 | 2026403 | 80.14642416 | CS |
| 260 | -4898.96 | -99.9787755102 | 4900 | 5232.5 | 0.9801 | 2026403 | 80.14642416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 1.02 | 0.02 | 2.15 | 1.02 | 1.02 | 1 | 21396 |
| 1733268900 | 0.9985 | -0.0365 | -3.53 | 1.02 | 1.0464 | 0.9801 | 109267 |
| 1733182500 | 1.035 | -0.04 | -3.27 | 1.0858 | 1.0858 | 1.01 | 142585 |
| 1732917840 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.04 | 86504 |
| 1732750500 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.03 | 118442 |
| 1732664100 | 1.07 | -0.04 | -3.60 | 1.1247 | 1.1369 | 1.04 | 251121 |
| 1732577700 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.1 | 68106 |
| 1732318500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1325 | 1.06 | 137461 |
| 1732232100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1783999 | 1.11 | 243595 |
| 1732145700 | 1.15 | -0.08 | -6.50 | 1.1164 | 1.19 | 1.1 | 2578471 |
| 1732059300 | 1.23 | -0.01 | -0.81 | 1.232 | 1.2899 | 1.2101 | 131333 |
| 1731972900 | 1.24 | 0.16 | 14.81 | 1.18 | 1.27 | 1.1 | 258053 |
| 1731713700 | 1.08 | -0.05 | -4.42 | 1.12 | 1.1399999 | 1.0401 | 115403 |
| 1731627300 | 1.1299999 | -0.12 | -9.60 | 1.2 | 1.22 | 1.1001 | 262302 |
| 1731540900 | 1.25 | -0.01 | -0.79 | 1.2649 | 1.2649 | 1.17 | 113168 |
| 1731454500 | 1.26 | -0.04 | -3.08 | 1.25 | 1.35 | 1.2 | 263415 |
| 1731368100 | 1.3 | -0.1 | -7.14 | 1.43 | 1.43 | 1.23 | 282357 |
| 1731108900 | 1.4 | -0.12 | -7.89 | 1.58 | 1.6699 | 1.2735 | 322351 |
| 1731022500 | 1.52 | -0.02 | -1.30 | 1.4508 | 1.89 | 1.4501 | 832944 |
| 1730936100 | 1.54 | -1 | -39.37 | 1.78 | 1.86 | 1.34 | 2062173 |
| 1730849700 | 2.54 | 0.72 | 39.56 | 2.69 | 3.37 | 2.3501 | 62738827 |
| 1730763300 | 1.82 | -0.09 | -4.71 | 1.9 | 1.93 | 1.82 | 48374 |
| 1730500500 | 1.91 | -0.1 | -4.98 | 2.0099999 | 2.07 | 1.88 | 56849 |
| 1730414100 | 2.0099999 | -0 | -0.06 | 2 | 2.0099999 | 1.95 | 11194 |
| 1730327700 | 2.0112 | -0.03 | -1.41 | 2.04 | 2.07 | 2 | 35731 |
| 1730241300 | 2.04 | -0.05 | -2.39 | 2.09 | 2.09 | 2.02 | 50396 |
| 1730154900 | 2.09 | -0.01 | -0.48 | 2.1 | 2.1199 | 2.05 | 41728 |
| 1729895700 | 2.1 | 0.03 | 1.45 | 2.08 | 2.11 | 2.05 | 37718 |
| 1729809300 | 2.07 | -0.07 | -3.27 | 2.11 | 2.15 | 2.0099999 | 101049 |
| 1729722900 | 2.14 | -0.06 | -2.73 | 2.11 | 2.19 | 2.11 | 145446 |
| 1729636500 | 2.2 | -0.1 | -4.35 | 2.35 | 2.35 | 2.1 | 2717633 |
| 1729550100 | 2.3 | 0 | 0.00 | 2.25 | 2.34 | 2.13 | 145191 |
| 1729290900 | 2.3 | 0.04 | 1.77 | 2.21 | 2.35 | 2.1606 | 165777 |
| 1729204500 | 2.2599999 | 0 | 0.00 | 2.18 | 2.39 | 1.9 | 1934243 |
| 1729118100 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.35 | 2.2599999 | 52923 |
| 1729031700 | 2.3 | -0.02 | -0.75 | 2.2799999 | 2.38 | 2.2599999 | 115050 |
| 1728945300 | 2.3173 | -0 | -0.12 | 2.2799999 | 2.3173 | 2.2799999 | 3843 |
| 1728686100 | 2.32 | -0.03 | -1.28 | 2.35 | 2.3767 | 2.3 | 9752 |
| 1728599700 | 2.35 | 0.02 | 0.86 | 2.3 | 2.35 | 2.25 | 11286 |
| 1728513300 | 2.33 | -0.01 | -0.43 | 2.35 | 2.37 | 2.1901 | 6031 |
| 1728426900 | 2.34 | 0.07 | 3.08 | 2.27 | 2.34 | 2.25 | 14775 |
| 1728340500 | 2.27 | 0.03 | 1.34 | 2.24 | 2.32 | 2.24 | 7182 |
| 1728081300 | 2.24 | -0.02 | -0.88 | 2.25 | 2.33 | 2.22 | 13058 |
| 1727994900 | 2.2599999 | -0.02 | -0.88 | 2.3 | 2.326042 | 2.21 | 28057 |
| 1727908500 | 2.2799999 | -0.05 | -2.15 | 2.286 | 2.3993 | 2.2799999 | 46293 |
| 1727822100 | 2.33 | -0.07 | -2.92 | 2.45 | 2.45 | 2.2658 | 17651 |
| 1727735520 | 2.4 | 0.04 | 1.69 | 2.31 | 2.4799 | 2.31 | 18992 |
| 1727476500 | 2.36 | 0.06 | 2.61 | 2.27 | 2.4 | 2.27 | 53919 |
| 1727390100 | 2.3 | 0.07 | 3.14 | 2.27 | 2.34 | 2.23 | 20710 |
| 1727303700 | 2.23 | 0.04 | 1.83 | 2.23 | 2.38 | 2.1707 | 36871 |
| 1727217300 | 2.19 | 0.03 | 1.39 | 2.19 | 2.2839999 | 2.15 | 33542 |
| 1727130900 | 2.16 | -0.04 | -1.82 | 2.27 | 2.27 | 2.1499 | 42694 |
| 1726871700 | 2.2 | -0.07 | -3.08 | 2.27 | 2.3466999 | 2.1769 | 41342 |
| 1726785300 | 2.27 | -0.16 | -6.58 | 2.5 | 2.71 | 2.18 | 166378 |
| 1726698900 | 2.43 | -0.04 | -1.62 | 2.44 | 2.5 | 2.36 | 61841 |
| 1726612500 | 2.47 | 0.09 | 3.78 | 2.23 | 2.48 | 2.23 | 77745 |
| 1726526100 | 2.38 | 0.2 | 9.17 | 2.34 | 2.54 | 2.15 | 331915 |
| 1726266900 | 2.18 | -0.05 | -2.24 | 2.23 | 2.39 | 2.14 | 196632 |
| 1726180500 | 2.23 | -0.37 | -14.23 | 2.6 | 2.65 | 2.08 | 154123 |
| 1726094100 | 2.6 | -0.04 | -1.52 | 2.65 | 2.75 | 2.6 | 16743 |
| 1726007700 | 2.64 | -0.06 | -2.22 | 2.75 | 2.75 | 2.57 | 29238 |
| 1725921300 | 2.7 | 0.19 | 7.57 | 2.55 | 2.91 | 2.55 | 150545 |
| 1725662100 | 2.5099999 | -0.29 | -10.36 | 2.7599999 | 2.765 | 2.5 | 11320 |
| 1725575700 | 2.8 | -0.08 | -2.78 | 2.7799999 | 2.89 | 2.72 | 9909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
