Zynex Inc (ZYXI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.1780104712 | 7.64 | 7.665 | 7.12 | 102910 | 7.32652505 | CS |
| 4 | -0.47 | -5.86034912718 | 8.02 | 8.36 | 7.12 | 80433 | 7.60008407 | CS |
| 12 | -0.62 | -7.58873929009 | 8.17 | 8.72 | 7.12 | 73831 | 7.91656594 | CS |
| 26 | -0.56 | -6.90505548705 | 8.11 | 9.42 | 7.12 | 86822 | 8.12433436 | CS |
| 52 | -5.49 | -42.1012269939 | 13.04 | 13.77 | 7.12 | 124044 | 9.70077576 | CS |
| 156 | 1.09 | 16.8730650155 | 6.46 | 17.25 | 4.97 | 254908 | 9.39262535 | CS |
| 260 | -5.54 | -42.3223834989 | 13.09 | 29.7271 | 4.97 | 381595 | 13.73335354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 7.55 | 0.19 | 2.58 | 7.35 | 7.55 | 7.35 | 71730 |
| 1740440100 | 7.36 | 0.17 | 2.36 | 7.27 | 7.45 | 7.18 | 89849 |
| 1740180900 | 7.19 | -0.22 | -2.97 | 7.41 | 7.5 | 7.12 | 243759 |
| 1740094500 | 7.41 | -0.11 | -1.46 | 7.55 | 7.55 | 7.34 | 65633 |
| 1740008100 | 7.52 | -0.14 | -1.83 | 7.64 | 7.665 | 7.48 | 48333 |
| 1739921700 | 7.66 | 0.12 | 1.59 | 7.52 | 7.7 | 7.52 | 50737 |
| 1739576100 | 7.54 | -0.03 | -0.40 | 7.6 | 7.63 | 7.4703 | 41740 |
| 1739489700 | 7.57 | 0.09 | 1.20 | 7.57 | 7.64 | 7.4 | 50887 |
| 1739403300 | 7.48 | 0 | 0.00 | 7.4 | 7.65 | 7.4 | 46884 |
| 1739316900 | 7.48 | -0.06 | -0.80 | 7.5 | 7.575 | 7.4 | 42698 |
| 1739230500 | 7.54 | -0.12 | -1.57 | 7.77 | 7.77 | 7.31 | 99144 |
| 1738971300 | 7.66 | -0.26 | -3.28 | 7.99 | 7.99 | 7.27 | 282592 |
| 1738884900 | 7.92 | -0.07 | -0.88 | 7.96 | 8.09 | 7.911 | 52272 |
| 1738798500 | 7.99 | -0.07 | -0.87 | 8.1 | 8.11 | 7.88 | 56459 |
| 1738712100 | 8.06 | 0.33 | 4.27 | 7.74 | 8.13 | 7.7 | 69319 |
| 1738625700 | 7.73 | -0.11 | -1.40 | 7.72 | 7.76 | 7.6 | 68172 |
| 1738366500 | 7.84 | -0.24 | -2.97 | 8.23 | 8.23 | 7.72 | 83289 |
| 1738280100 | 8.08 | -0.19 | -2.30 | 8.28 | 8.36 | 8.06 | 37770 |
| 1738193700 | 8.27 | 0.23 | 2.86 | 8.02 | 8.2899999 | 8 | 36233 |
| 1738107300 | 8.0399999 | -0.15 | -1.83 | 8.13 | 8.21 | 8.03 | 39229 |
| 1738020900 | 8.19 | -0.17 | -2.03 | 8.2899999 | 8.45 | 8.15 | 43565 |
| 1737761700 | 8.36 | 0.18 | 2.20 | 8.22 | 8.42 | 8.1574 | 70228 |
| 1737675300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737588900 | 8.18 | 0.04 | 0.49 | 8 | 8.28 | 8 | 55695 |
| 1737502500 | 8.14 | 0.46 | 5.99 | 7.76 | 8.17 | 7.75 | 88168 |
| 1737156900 | 7.68 | -0.19 | -2.41 | 8 | 8 | 7.57 | 59970 |
| 1737070500 | 7.87 | 0 | 0.00 | 7.81 | 7.91 | 7.79 | 44966 |
| 1736984100 | 7.87 | 0.21 | 2.74 | 7.82 | 7.9 | 7.69 | 52236 |
| 1736897700 | 7.66 | -0.11 | -1.42 | 7.79 | 7.86 | 7.5 | 91264 |
| 1736811300 | 7.77 | -0.06 | -0.77 | 7.85 | 7.85 | 7.62 | 69978 |
| 1736552100 | 7.83 | -0.21 | -2.61 | 8.0399999 | 8.0399999 | 7.75 | 63476 |
| 1736379300 | 8.0399999 | -0.06 | -0.74 | 8.1 | 8.115 | 7.91 | 46213 |
| 1736292900 | 8.1 | 0.02 | 0.25 | 8.16 | 8.255 | 7.974832 | 53216 |
| 1736206500 | 8.08 | -0.01 | -0.12 | 8.09 | 8.15 | 8.02 | 44122 |
| 1735947300 | 8.09 | 0.28 | 3.59 | 7.84 | 8.15 | 7.77 | 50625 |
| 1735860900 | 7.81 | -0.2 | -2.50 | 8.1199999 | 8.1199999 | 7.77 | 85574 |
| 1735688100 | 8.01 | 0.07 | 0.88 | 8.01 | 8.1084 | 7.97 | 56865 |
| 1735601700 | 7.94 | -0.27 | -3.29 | 8.1199999 | 8.16 | 7.93 | 69244 |
| 1735342500 | 8.21 | -0.11 | -1.32 | 8.28 | 8.389 | 7.98 | 71328 |
| 1735256100 | 8.32 | 0.25 | 3.10 | 7.99 | 8.34 | 7.93 | 107141 |
| 1735077840 | 8.07 | -0.15 | -1.82 | 8.28 | 8.28 | 8.0206 | 27684 |
| 1734996900 | 8.22 | -0.03 | -0.36 | 8.23 | 8.32 | 8.02 | 106303 |
| 1734737700 | 8.25 | -0.15 | -1.79 | 8.28 | 8.72 | 8.21 | 321349 |
| 1734651300 | 8.4 | 0.23 | 2.82 | 8.27 | 8.44 | 8.22 | 48751 |
| 1734564900 | 8.17 | -0.23 | -2.74 | 8.49 | 8.5399999 | 8.13 | 74031 |
| 1734478500 | 8.4 | -0.05 | -0.59 | 8.45 | 8.615 | 8.36 | 96999 |
| 1734392100 | 8.45 | 0.31 | 3.81 | 8.15 | 8.5 | 8.15 | 87371 |
| 1734132900 | 8.14 | -0.02 | -0.25 | 8.16 | 8.226 | 8.0557 | 19281 |
| 1734046500 | 8.16 | 0.01 | 0.12 | 8.1 | 8.1916 | 8.07 | 38140 |
| 1733960100 | 8.15 | -0.25 | -2.98 | 8.45 | 8.5647 | 8.15 | 118843 |
| 1733873700 | 8.4 | 0.21 | 2.56 | 8.18 | 8.42 | 8.15 | 38125 |
| 1733787300 | 8.19 | 0.06 | 0.74 | 8.16 | 8.39 | 8.0966 | 67120 |
| 1733528100 | 8.13 | 0.19 | 2.39 | 7.97 | 8.15 | 7.8 | 53349 |
| 1733441700 | 7.94 | -0.07 | -0.87 | 8 | 8.16 | 7.81 | 80573 |
| 1733355300 | 8.01 | -0.12 | -1.48 | 8.19 | 8.23 | 7.935 | 52236 |
| 1733268900 | 8.13 | -0.09 | -1.09 | 8.14 | 8.24 | 7.995 | 36409 |
| 1733182500 | 8.22 | -0.1 | -1.20 | 8.32 | 8.32 | 7.95 | 55800 |
| 1732917840 | 8.32 | -0.03 | -0.36 | 8.36 | 8.405 | 8.2899999 | 21100 |
| 1732750500 | 8.35 | 0.02 | 0.24 | 8.36 | 8.4721 | 8.32 | 23170 |
| 1732664100 | 8.33 | -0.01 | -0.12 | 8.43 | 8.53 | 8.26 | 37024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
