Zynex Historical Data - ZYXI

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.10 9.23% 13.02 12.12 14.05 13.25 11.92 20:00:00
more quote information »

ZYXI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0814.1011.0212.69596,3071.9417.51%
1 Month9.7314.109.08511.45299,8193.2933.81%
3 Months10.1314.107.5010.00310,3372.8928.53%
6 Months8.5014.107.5010.20334,1584.5253.18%
1 Year4.9614.104.259.61278,8298.06162.5%
3 Years4.8514.104.259.57270,6288.17168.45%
5 Years4.8514.104.259.57270,6288.17168.45%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 13.02 1.10 9.23% 13.25 14.05 12.12 719,586
Feb 27 2020 11.92 -0.71 -5.62% 12.38 12.4754 11.85 340,627
Feb 26 2020 12.63 -0.09 -0.71% 13.09 13.33 12.28 262,976
Feb 25 2020 12.72 -0.64 -4.79% 13.68 14.00 12.63 476,827
Feb 24 2020 13.36 1.48 12.46% 11.90 14.10 11.49 1,209,038
Feb 21 2020 11.88 0.90 8.2% 11.08 12.26 11.02 692,067
Feb 20 2020 10.98 0.48 4.57% 10.50 11.00 10.36 270,284
Feb 19 2020 10.50 0.33 3.24% 10.21 10.60 9.93 157,759
Feb 18 2020 10.17 0.01 0.1% 10.15 10.34 10.01 290,273
Feb 14 2020 10.16 -0.10 -0.97% 10.20 10.33 9.95 199,551
Feb 13 2020 10.26 -0.06 -0.58% 10.24 10.36 10.10 120,219
Feb 12 2020 10.32 0.44 4.45% 9.92 10.50 9.92 261,188
Feb 11 2020 9.88 -0.09 -0.9% 10.02 10.02 9.55 196,898
Feb 10 2020 9.97 -0.13 -1.29% 10.10 10.64 9.93 275,386
Feb 07 2020 10.10 0.48 4.99% 9.61 10.14 9.54 238,109
Feb 06 2020 9.62 0.01 0.1% 9.61 9.79 9.53 154,892
Feb 05 2020 9.61 0.07 0.73% 9.71 9.80 9.50 133,223
Feb 04 2020 9.54 -0.06 -0.63% 9.74 9.90 9.50 110,959
Feb 03 2020 9.60 -0.01 -0.1% 9.56 10.00 9.085 126,014
Jan 31 2020 9.61 -0.12 -1.23% 9.73 10.04 9.34 180,265
Jan 30 2020 9.73 -0.14 -1.42% 9.85 10.10 9.5863 155,881
Jan 29 2020 9.87 -0.63 -6.0% 10.57 10.81 9.87 350,845
See More Historical Prices »


Your Recent History
NASDAQ
ZYXI
Zynex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.