Register for real-time alerts, custom portfolio, and market movers
ZYXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.94 | -0.29 | -2.58% | 11.10 | 11.23 | 10.89 | 103,049 |
| Apr 24 2024 | 11.23 | -0.03 | -0.27% | 11.36 | 11.53 | 11.18 | 127,688 |
| Apr 23 2024 | 11.26 | 0.12 | 1.08% | 11.12 | 11.36 | 11.00 | 180,593 |
| Apr 22 2024 | 11.14 | -0.24 | -2.11% | 11.43 | 11.49 | 11.11 | 155,913 |
| Apr 19 2024 | 11.38 | -0.07 | -0.61% | 11.42 | 11.71 | 11.24 | 182,768 |
| Apr 18 2024 | 11.45 | -0.62 | -5.14% | 12.08 | 12.08 | 11.39 | 177,419 |
| Apr 17 2024 | 12.07 | -0.08 | -0.66% | 12.23 | 12.3387 | 12.035 | 100,403 |
| Apr 16 2024 | 12.15 | 0.19 | 1.59% | 11.96 | 12.23 | 11.87 | 115,501 |
| Apr 15 2024 | 11.96 | 0.05 | 0.42% | 11.95 | 12.10 | 11.80 | 91,199 |
| Apr 12 2024 | 11.91 | -0.23 | -1.89% | 12.07 | 12.15 | 11.85 | 157,974 |
| Apr 11 2024 | 12.14 | -0.16 | -1.30% | 12.30 | 12.415 | 12.14 | 74,972 |
| Apr 10 2024 | 12.30 | 0.02 | 0.16% | 12.10 | 12.32 | 12.07 | 125,703 |
| Apr 09 2024 | 12.28 | -0.28 | -2.23% | 12.62 | 12.835 | 12.24 | 151,538 |
| Apr 08 2024 | 12.56 | 0.20 | 1.62% | 12.41 | 12.65 | 12.41 | 76,342 |
| Apr 05 2024 | 12.36 | 0.22 | 1.81% | 12.13 | 12.36 | 12.12 | 121,298 |
| Apr 04 2024 | 12.14 | -0.09 | -0.74% | 12.33 | 12.33 | 12.08 | 203,941 |
| Apr 03 2024 | 12.23 | -0.18 | -1.45% | 12.34 | 12.53 | 12.15 | 122,248 |
| Apr 02 2024 | 12.41 | -0.09 | -0.72% | 12.41 | 12.50 | 12.25 | 103,810 |
| Apr 01 2024 | 12.50 | 0.13 | 1.05% | 12.33 | 12.54 | 12.33 | 104,285 |
| Mar 28 2024 | 12.37 | -0.21 | -1.67% | 12.60 | 12.685 | 12.315 | 126,992 |
| Mar 27 2024 | 12.58 | 0.23 | 1.86% | 12.36 | 12.78 | 12.36 | 117,342 |
| Mar 26 2024 | 12.35 | -0.39 | -3.06% | 12.68 | 12.80 | 12.32 | 143,976 |
| Mar 25 2024 | 12.74 | -0.03 | -0.23% | 12.75 | 12.95 | 12.66 | 68,065 |
| Mar 22 2024 | 12.77 | -0.10 | -0.78% | 12.91 | 13.04 | 12.70 | 119,767 |
| Mar 21 2024 | 12.87 | -0.17 | -1.30% | 13.04 | 13.1899 | 12.83 | 93,416 |
| Mar 20 2024 | 13.04 | 0.11 | 0.85% | 12.90 | 13.07 | 12.83 | 109,639 |
| Mar 19 2024 | 12.93 | 0.28 | 2.21% | 12.68 | 13.0399 | 12.68 | 116,901 |
| Mar 18 2024 | 12.65 | 0.10 | 0.80% | 12.56 | 12.81 | 12.5401 | 94,003 |
| Mar 15 2024 | 12.55 | 0.36 | 2.95% | 12.16 | 12.57 | 12.14 | 235,107 |
| Mar 14 2024 | 12.19 | -0.50 | -3.94% | 12.69 | 12.73 | 12.18 | 313,917 |
| Mar 13 2024 | 12.69 | 0.09 | 0.71% | 12.57 | 12.815 | 12.5667 | 89,921 |
| Mar 12 2024 | 12.60 | -0.09 | -0.71% | 12.69 | 12.87 | 12.59 | 151,053 |
| Mar 11 2024 | 12.69 | -0.17 | -1.32% | 12.83 | 13.07 | 12.67 | 151,486 |
| Mar 08 2024 | 12.86 | 0.18 | 1.42% | 12.78 | 13.19 | 12.74 | 213,848 |
| Mar 07 2024 | 12.68 | -0.05 | -0.39% | 12.69 | 12.92 | 12.665 | 113,824 |
| Mar 06 2024 | 12.73 | -0.14 | -1.09% | 13.03 | 13.03 | 12.45 | 147,221 |
| Mar 05 2024 | 12.87 | 0.30 | 2.39% | 12.61 | 12.96 | 12.52 | 186,847 |
| Mar 04 2024 | 12.57 | 0.27 | 2.20% | 12.26 | 12.98 | 12.26 | 349,550 |
| Mar 01 2024 | 12.30 | -1.26 | -9.29% | 12.05 | 13.43 | 12.00 | 1,216,102 |
| Feb 29 2024 | 13.56 | 0.07 | 0.52% | 13.51 | 13.57 | 13.28 | 231,481 |
| Feb 28 2024 | 13.49 | -0.25 | -1.82% | 13.63 | 13.7023 | 13.3775 | 290,880 |
| Feb 27 2024 | 13.74 | 0.92 | 7.18% | 12.83 | 13.77 | 12.83 | 395,449 |
| Feb 26 2024 | 12.82 | -0.09 | -0.70% | 13.04 | 13.04 | 12.67 | 335,055 |
| Feb 23 2024 | 12.91 | 0.02 | 0.16% | 12.89 | 13.03 | 12.83 | 155,386 |
| Feb 22 2024 | 12.89 | 0.16 | 1.26% | 12.75 | 12.96 | 12.66 | 99,591 |
| Feb 21 2024 | 12.73 | 0.14 | 1.11% | 12.56 | 12.795 | 12.50 | 185,230 |
| Feb 20 2024 | 12.59 | -0.12 | -0.94% | 12.53 | 12.68 | 12.48 | 206,874 |
| Feb 16 2024 | 12.71 | 0.01 | 0.08% | 12.70 | 12.88 | 12.65 | 162,355 |
| Feb 15 2024 | 12.70 | 0.15 | 1.20% | 12.59 | 12.89 | 12.59 | 169,658 |
| Feb 14 2024 | 12.55 | 0.34 | 2.78% | 12.36 | 12.58 | 12.235 | 306,323 |
| Feb 13 2024 | 12.21 | -0.42 | -3.33% | 12.55 | 12.64 | 12.195 | 268,291 |
| Feb 12 2024 | 12.63 | 0.21 | 1.69% | 12.35 | 12.8525 | 12.35 | 353,347 |
| Feb 09 2024 | 12.42 | 0.13 | 1.06% | 12.29 | 12.60 | 12.29 | 143,813 |
| Feb 08 2024 | 12.29 | 0.09 | 0.74% | 12.19 | 12.34 | 12.19 | 257,832 |
| Feb 07 2024 | 12.20 | -0.04 | -0.33% | 12.18 | 12.38 | 12.18 | 178,357 |
| Feb 06 2024 | 12.24 | 0.54 | 4.62% | 11.76 | 12.39 | 11.76 | 482,223 |
| Feb 05 2024 | 11.70 | 0.02 | 0.17% | 11.71 | 11.76 | 11.56 | 184,390 |
| Feb 02 2024 | 11.68 | 0.02 | 0.17% | 11.50 | 11.775 | 11.50 | 212,560 |
| Feb 01 2024 | 11.66 | -0.18 | -1.52% | 11.93 | 12.13 | 11.64 | 417,610 |
| Jan 31 2024 | 11.84 | 0.08 | 0.68% | 11.70 | 12.07 | 11.70 | 423,625 |
| Jan 30 2024 | 11.76 | 0.35 | 3.07% | 11.37 | 11.95 | 11.37 | 484,208 |
| Jan 29 2024 | 11.41 | 0.02 | 0.18% | 11.35 | 11.545 | 11.30 | 261,915 |
