ZyVersa Therapeutics Inc (ZVSA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0401 | -3.54867256637 | 1.13 | 1.2862 | 1 | 88141 | 1.16874621 | CS |
| 4 | 0.0041 | 0.377601768281 | 1.0858 | 1.42 | 0.9801 | 163565 | 1.15138713 | CS |
| 12 | -1.1501 | -51.34375 | 2.24 | 3.37 | 0.9801 | 1373895 | 2.33649812 | CS |
| 26 | -2.5601 | -70.1397260274 | 3.65 | 6.3 | 0.9801 | 706495 | 2.50830641 | CS |
| 52 | -8.1091 | -88.1519730405 | 9.199 | 25 | 0.9801 | 1108191 | 7.11004613 | CS |
| 156 | -4898.9101 | -99.9777571429 | 4900 | 5232.5 | 0.9801 | 1968501 | 79.92386347 | CS |
| 260 | -4898.9101 | -99.9777571429 | 4900 | 5232.5 | 0.9801 | 1968501 | 79.92386347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.15 | -0.08 | -6.50 | 1.24 | 1.2862 | 1 | 169196 |
| 1735256100 | 1.23 | 0.08 | 6.96 | 1.12 | 1.23 | 1.1 | 63357 |
| 1735077840 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.095 | 43096 |
| 1734996900 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.2305 | 1.12 | 81351 |
| 1734737700 | 1.1399999 | -0.1 | -8.06 | 1.19 | 1.3331 | 1.08 | 278135 |
| 1734651300 | 1.24 | 0.14 | 12.73 | 1.12 | 1.42 | 1.1 | 1226114 |
| 1734564900 | 1.1 | 0.1 | 9.45 | 1.03 | 1.1599 | 1.01 | 255692 |
| 1734478500 | 1.0049999 | -0.03 | -2.43 | 1.01 | 1.05 | 0.99 | 89672 |
| 1734392100 | 1.03 | -0.02 | -1.92 | 1.07 | 1.08 | 1.02 | 59437 |
| 1734132900 | 1.0502 | -0.03 | -2.76 | 1.08 | 1.11 | 1.03 | 102072 |
| 1734046500 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.06 | 46560 |
| 1733960100 | 1.12 | -0.02 | -1.70 | 1.11 | 1.2 | 1.1 | 93662 |
| 1733873700 | 1.1394 | 0.08 | 7.48 | 1.07 | 1.1399999 | 1.03 | 106730 |
| 1733787300 | 1.0601 | 0.04 | 3.93 | 1.04 | 1.15 | 1 | 157535 |
| 1733528100 | 1.02 | -0.01 | -1.02 | 1.03 | 1.03 | 0.9901 | 42583 |
| 1733441700 | 1.0305 | 0.01 | 1.03 | 1.02 | 1.0378 | 0.99 | 38612 |
| 1733355300 | 1.02 | 0.02 | 2.15 | 1.02 | 1.02 | 1 | 26585 |
| 1733268900 | 0.9985 | -0.0365 | -3.53 | 1.03 | 1.0464 | 0.9801 | 110811 |
| 1733182500 | 1.035 | -0.04 | -3.27 | 1.08 | 1.0858 | 1.01 | 142836 |
| 1732917840 | 1.07 | 0 | 0.00 | 1.06 | 1.09 | 1.04 | 86545 |
| 1732750500 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.03 | 118442 |
| 1732664100 | 1.07 | -0.04 | -3.60 | 1.12 | 1.1369 | 1.04 | 253341 |
| 1732577700 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1399999 | 1.1 | 68106 |
| 1732318500 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1325 | 1.06 | 139157 |
| 1732232100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1783999 | 1.11 | 243595 |
| 1732145700 | 1.15 | -0.08 | -6.50 | 1.1299999 | 1.19 | 1.1 | 2682946 |
| 1732059300 | 1.23 | -0.01 | -0.81 | 1.24 | 1.2899 | 1.2101 | 134203 |
| 1731972900 | 1.24 | 0.16 | 14.81 | 1.18 | 1.27 | 1.1 | 268800 |
| 1731713700 | 1.08 | -0.05 | -4.42 | 1.12 | 1.1399999 | 1.0401 | 115663 |
| 1731627300 | 1.1299999 | -0.12 | -9.60 | 1.22 | 1.22 | 1.1001 | 268203 |
| 1731540900 | 1.25 | -0.01 | -0.79 | 1.26 | 1.28 | 1.17 | 116028 |
| 1731454500 | 1.26 | -0.04 | -3.08 | 1.25 | 1.35 | 1.2 | 264002 |
| 1731368100 | 1.3 | -0.1 | -7.14 | 1.43 | 1.43 | 1.23 | 285008 |
| 1731108900 | 1.4 | -0.12 | -7.89 | 1.58 | 1.6699 | 1.2735 | 322487 |
| 1731022500 | 1.52 | -0.02 | -1.30 | 1.45 | 1.89 | 1.45 | 839633 |
| 1730936100 | 1.54 | -1 | -39.37 | 1.88 | 1.88 | 1.34 | 2040432 |
| 1730849700 | 2.54 | 0.72 | 39.56 | 2.69 | 3.37 | 2.3501 | 63439579 |
| 1730763300 | 1.82 | -0.09 | -4.71 | 1.9 | 1.93 | 1.82 | 50496 |
| 1730500500 | 1.91 | -0.1 | -4.98 | 2.0099999 | 2.0724 | 1.88 | 57114 |
| 1730414100 | 2.0099999 | -0 | -0.06 | 2 | 2.0099999 | 1.95 | 11256 |
| 1730327700 | 2.0112 | -0.03 | -1.41 | 2.04 | 2.07 | 2 | 35770 |
| 1730241300 | 2.04 | -0.05 | -2.39 | 2.09 | 2.09 | 2.02 | 53896 |
| 1730154900 | 2.09 | -0.01 | -0.48 | 2.1 | 2.1199 | 2.05 | 45174 |
| 1729895700 | 2.1 | 0.03 | 1.45 | 2.08 | 2.11 | 2.05 | 37718 |
| 1729809300 | 2.07 | -0.07 | -3.27 | 2.11 | 2.15 | 2.0099999 | 101857 |
| 1729722900 | 2.14 | -0.06 | -2.73 | 2.11 | 2.19 | 2.11 | 145546 |
| 1729636500 | 2.2 | -0.1 | -4.35 | 2.35 | 2.3899 | 2.1 | 2736388 |
| 1729550100 | 2.3 | 0 | 0.00 | 2.25 | 2.34 | 2.13 | 145191 |
| 1729290900 | 2.3 | 0.04 | 1.77 | 2.21 | 2.35 | 2.1606 | 165777 |
| 1729204500 | 2.2599999 | 0 | 0.00 | 2.18 | 2.39 | 1.9 | 1934243 |
| 1729118100 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.35 | 2.2599999 | 52923 |
| 1729031700 | 2.3 | -0.02 | -0.75 | 2.2799999 | 2.38 | 2.2599999 | 115050 |
| 1728945300 | 2.3173 | -0 | -0.12 | 2.2799999 | 2.3173 | 2.2799999 | 3843 |
| 1728686100 | 2.32 | -0.03 | -1.28 | 2.35 | 2.3767 | 2.3 | 9752 |
| 1728599700 | 2.35 | 0.02 | 0.86 | 2.3 | 2.35 | 2.25 | 11301 |
| 1728513300 | 2.33 | -0.01 | -0.43 | 2.35 | 2.37 | 2.1901 | 6031 |
| 1728426900 | 2.34 | 0.07 | 3.08 | 2.27 | 2.34 | 2.25 | 16454 |
| 1728340500 | 2.27 | 0.03 | 1.34 | 2.24 | 2.33 | 2.24 | 7185 |
| 1728081300 | 2.24 | -0.02 | -0.88 | 2.25 | 2.33 | 2.22 | 13069 |
| 1727994900 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.326042 | 2.21 | 28073 |
| 1727908500 | 2.2799999 | -0.05 | -2.15 | 2.31 | 2.3993 | 2.2799999 | 46519 |
| 1727822100 | 2.33 | -0.07 | -2.92 | 2.45 | 2.45 | 2.2658 | 17910 |
| 1727735700 | 2.4 | 0.04 | 1.69 | 2.31 | 2.4799 | 2.31 | 20584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
