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 | -0.01 | -0.127551020408 | 7.84 | 8.255 | 7.77 | 48544 | 8.07856857 | CS |
| 4 | -0.33 | -4.04411764706 | 8.16 | 8.72 | 7.77 | 80359 | 8.19269381 | CS |
| 12 | -0.15 | -1.87969924812 | 7.98 | 9.42 | 7.7 | 88744 | 8.41927894 | CS |
| 26 | -0.92 | -10.5142857143 | 8.75 | 10.62 | 7.15 | 114817 | 8.42301259 | CS |
| 52 | -3.04 | -27.9668813247 | 10.87 | 13.77 | 7.15 | 149141 | 10.22581693 | CS |
| 156 | -0.63 | -7.44680851064 | 8.46 | 17.25 | 4.97 | 268327 | 9.26569686 | CS |
| 260 | -2.16 | -21.6216216216 | 9.99 | 29.7271 | 4.97 | 386961 | 13.71878144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 7.83 | -0.21 | -2.61 | 7.97 | 7.97 | 7.75 | 62299 |
| 1736379300 | 8.0399999 | -0.06 | -0.74 | 8.115 | 8.115 | 7.91 | 46048 |
| 1736292900 | 8.1 | 0.02 | 0.25 | 8.15 | 8.255 | 7.974832 | 51744 |
| 1736206500 | 8.08 | -0.01 | -0.12 | 8.09 | 8.15 | 8.02 | 43606 |
| 1735947300 | 8.09 | 0.28 | 3.59 | 7.91 | 8.15 | 7.91 | 49829 |
| 1735860900 | 7.81 | -0.2 | -2.50 | 8.1 | 8.11 | 7.77 | 85299 |
| 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 | 69195 |
| 1735342500 | 8.21 | -0.11 | -1.32 | 8.28 | 8.389 | 7.98 | 71322 |
| 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 | 105400 |
| 1734737700 | 8.25 | -0.15 | -1.79 | 8.2171 | 8.72 | 8.21 | 304727 |
| 1734651300 | 8.4 | 0.23 | 2.82 | 8.32 | 8.44 | 8.22 | 48588 |
| 1734564900 | 8.17 | -0.23 | -2.74 | 8.49 | 8.5399999 | 8.13 | 73666 |
| 1734478500 | 8.4 | -0.05 | -0.59 | 8.4816 | 8.615 | 8.36 | 93690 |
| 1734392100 | 8.45 | 0.31 | 3.81 | 8.18 | 8.5 | 8.18 | 87052 |
| 1734132900 | 8.14 | -0.02 | -0.25 | 8.226 | 8.226 | 8.0557 | 18934 |
| 1734046500 | 8.16 | 0.01 | 0.12 | 8.15 | 8.1916 | 8.07 | 37280 |
| 1733960100 | 8.15 | -0.25 | -2.98 | 8.48 | 8.5647 | 8.15 | 116991 |
| 1733873700 | 8.4 | 0.21 | 2.56 | 8.17 | 8.42 | 8.15 | 37616 |
| 1733787300 | 8.19 | 0.06 | 0.74 | 8.0966 | 8.39 | 8.0966 | 66276 |
| 1733528100 | 8.13 | 0.19 | 2.39 | 8.0921 | 8.15 | 7.8 | 52921 |
| 1733441700 | 7.94 | -0.07 | -0.87 | 8.16 | 8.16 | 7.81 | 79808 |
| 1733355300 | 8.01 | -0.12 | -1.48 | 8.17 | 8.23 | 7.935 | 50840 |
| 1733268900 | 8.13 | -0.09 | -1.09 | 8.07 | 8.24 | 7.995 | 34788 |
| 1733182500 | 8.22 | -0.1 | -1.20 | 8.2899999 | 8.2899999 | 7.95 | 55032 |
| 1732917840 | 8.32 | -0.03 | -0.36 | 8.36 | 8.405 | 8.2899999 | 21095 |
| 1732750500 | 8.35 | 0.02 | 0.24 | 8.36 | 8.4721 | 8.32 | 23153 |
| 1732664100 | 8.33 | -0.01 | -0.12 | 8.34 | 8.4052 | 8.26 | 32971 |
| 1732577700 | 8.34 | 0.08 | 0.97 | 8.28 | 8.57 | 8.21 | 74118 |
| 1732318500 | 8.26 | 0.15 | 1.85 | 8.14 | 8.3 | 8.125 | 61714 |
| 1732232100 | 8.11 | 0.25 | 3.18 | 7.89 | 8.14 | 7.8 | 65719 |
| 1732145700 | 7.86 | 0.04 | 0.51 | 7.75 | 7.86 | 7.7 | 43751 |
| 1732059300 | 7.82 | 0.01 | 0.13 | 7.77 | 7.88 | 7.73 | 57827 |
| 1731972900 | 7.81 | 0.01 | 0.13 | 7.83 | 7.96 | 7.725 | 68861 |
| 1731713700 | 7.8 | -0.29 | -3.58 | 8.03 | 8.03 | 7.72 | 84043 |
| 1731627300 | 8.09 | -0.04 | -0.49 | 8.1681 | 8.2148 | 7.99 | 81706 |
| 1731540900 | 8.13 | -0.44 | -5.13 | 8.57 | 8.63 | 8.1 | 110349 |
| 1731454500 | 8.57 | -0.73 | -7.85 | 9.24 | 9.33 | 8.43 | 130400 |
| 1731368100 | 9.3 | 0.29 | 3.22 | 9.1199999 | 9.3 | 8.99 | 96734 |
| 1731108900 | 9.01 | 0.18 | 2.04 | 8.81 | 9.0399999 | 8.68 | 83421 |
| 1731022500 | 8.83 | -0.38 | -4.13 | 9.1199999 | 9.3 | 8.7899999 | 91708 |
| 1730936100 | 9.21 | 0.85 | 10.17 | 8.88 | 9.215 | 8.74 | 241197 |
| 1730849700 | 8.36 | 0.36 | 4.50 | 8 | 8.4 | 7.97 | 86217 |
| 1730763300 | 8 | -0.76 | -8.68 | 8.67 | 8.72 | 7.99 | 109201 |
| 1730500500 | 8.76 | 0.13 | 1.51 | 8.74 | 8.78 | 8.48 | 132284 |
| 1730414100 | 8.63 | -0.39 | -4.32 | 8.98 | 9.0399999 | 8.555 | 95373 |
| 1730327700 | 9.02 | 0.1 | 1.12 | 8.88 | 9.035 | 8.88 | 72650 |
| 1730241300 | 8.92 | 0.04 | 0.45 | 8.7899999 | 9.02 | 8.755 | 94794 |
| 1730154900 | 8.88 | -0.24 | -2.63 | 9.06 | 9.2 | 8.8 | 145469 |
| 1729895700 | 9.1199999 | 0.53 | 6.17 | 8.67 | 9.42 | 8.59 | 264477 |
| 1729809300 | 8.59 | 0.23 | 2.75 | 8.39 | 8.6696 | 8.3302 | 151620 |
| 1729722900 | 8.36 | -0.17 | -1.99 | 8.53 | 8.53 | 8.31 | 70428 |
| 1729636500 | 8.53 | 0.16 | 1.91 | 8.3699999 | 8.7099 | 8.3699999 | 138169 |
| 1729550100 | 8.3699999 | 0.34 | 4.23 | 8.05 | 8.39 | 7.95 | 251393 |
| 1729290900 | 8.03 | 0.08 | 1.01 | 7.98 | 8.0947 | 7.94 | 82637 |
| 1729204500 | 7.95 | 0.06 | 0.76 | 7.96 | 7.96 | 7.83 | 62073 |
| 1729118100 | 7.89 | -0.06 | -0.75 | 8.05 | 8.0599 | 7.86 | 60002 |
| 1729031700 | 7.95 | -0.03 | -0.38 | 7.91 | 8.09 | 7.9 | 87970 |
| 1728945300 | 7.98 | 0.32 | 4.18 | 7.69 | 8.01 | 7.6209 | 64748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
