Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ZyVersa Therapeutics Inc | ZVSA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.26 | -4.53% | 5.48 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.58 | 5.2501 | 6.00 | 5.45 | 5.74 |
ZVSA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.49 | 6.70 | 4.4401 | 5.71 | 1,815,737 | -0.01 | -0.18% |
| 1 Month | 7.272 | 8.046 | 4.4401 | 5.96 | 668,053 | -1.79 | -24.64% |
| 3 Months | 5.72 | 25.00 | 4.4401 | 9.74 | 2,772,040 | -0.24 | -4.20% |
| 6 Months | 28.385 | 42.385 | 4.4401 | 16.40 | 2,623,741 | -22.91 | -80.69% |
| 1 Year | 169.68 | 220.85 | 4.4401 | 48.39 | 3,376,064 | -164.20 | -96.77% |
| 3 Years | 4,900.00 | 5,232.50 | 4.4401 | 87.76 | 2,639,573 | -4,894.52 | -99.89% |
| 5 Years | 4,900.00 | 5,232.50 | 4.4401 | 87.76 | 2,639,573 | -4,894.52 | -99.89% |
ZVSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.45 | -0.29 | -5.05% | 5.58 | 6.00 | 5.2501 | 374,673 |
| May 02 2024 | 5.74 | 0.50 | 9.54% | 5.20 | 6.08 | 5.15 | 206,011 |
| May 01 2024 | 5.24 | -0.05 | -0.95% | 5.16 | 5.90 | 5.15 | 190,858 |
| Apr 30 2024 | 5.29 | -0.48 | -8.32% | 5.59 | 5.59 | 5.0947 | 188,900 |
| Apr 29 2024 | 5.77 | 0.78 | 15.63% | 6.56 | 6.70 | 5.15 | 8,052,705 |
| Apr 26 2024 | 4.99 | -1.09 | -17.86% | 5.49 | 6.20 | 4.4401 | 440,212 |
| Apr 25 2024 | 6.075 | -0.03 | -0.41% | 5.779 | 6.30 | 5.60 | 40,767 |
| Apr 24 2024 | 6.10 | 0.47 | 8.41% | 5.99 | 6.199 | 5.736 | 32,864 |
| Apr 23 2024 | 5.627 | -0.12 | -2.11% | 5.849 | 5.849 | 5.50 | 15,457 |
| Apr 22 2024 | 5.748 | -0.11 | -1.91% | 6.04 | 6.048 | 5.50 | 25,740 |
| Apr 19 2024 | 5.86 | -0.40 | -6.39% | 6.40 | 6.40 | 5.71 | 28,436 |
| Apr 18 2024 | 6.26 | 0.44 | 7.47% | 6.00 | 6.42 | 5.831 | 43,243 |
| Apr 17 2024 | 5.825 | 0.05 | 0.86% | 5.984 | 6.00 | 5.60 | 21,281 |
| Apr 16 2024 | 5.7755 | -0.58 | -9.12% | 6.285 | 6.30 | 5.703 | 32,939 |
| Apr 15 2024 | 6.355 | -0.75 | -10.49% | 7.199 | 7.30 | 6.30 | 46,126 |
| Apr 12 2024 | 7.10 | -0.40 | -5.33% | 7.60 | 7.60 | 7.00 | 35,875 |
| Apr 11 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 8.046 | 7.20 | 37,578 |
| Apr 10 2024 | 7.50 | 0.32 | 4.49% | 7.18 | 7.50 | 7.033 | 20,412 |
| Apr 09 2024 | 7.178 | -0.15 | -2.05% | 7.20 | 7.357 | 7.151 | 9,065 |
| Apr 08 2024 | 7.328 | -0.01 | -0.11% | 7.28 | 7.6585 | 7.20 | 19,188 |
| Apr 05 2024 | 7.336 | -0.07 | -0.92% | 7.272 | 7.50 | 7.20 | 29,531 |
| Apr 04 2024 | 7.404 | 0.28 | 3.92% | 7.651 | 7.857 | 7.20 | 111,427 |
