ZimVie Inc (O23)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.32558139535 | 12.9 | 12.9 | 12.9 | 5 | 12.9 | DE |
| 4 | -0.6 | -4.34782608696 | 13.8 | 13.8 | 12.9 | 211 | 13.10616114 | DE |
| 12 | -0.9 | -6.3829787234 | 14.1 | 14.1 | 12.7 | 80 | 13.12941176 | DE |
| 26 | -1.1 | -7.69230769231 | 14.3 | 20.2 | 12.7 | 141 | 16.99033784 | DE |
| 52 | -3.5 | -20.9580838323 | 16.7 | 20.2 | 12.7 | 162 | 16.90295776 | DE |
| 156 | 2.4 | 22.2222222222 | 10.8 | 20.2 | 5.7 | 230 | 14.7523346 | DE |
| 260 | 2.4 | 22.2222222222 | 10.8 | 20.2 | 5.7 | 230 | 14.7523346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734643620 | 12.9 | -0.2 | -1.53 | 12.9 | 12.9 | 12.9 | 5 |
| 1734557220 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1734470820 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1734384420 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1734125220 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1734038820 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733952420 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733866020 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733779620 | 13.1 | -0.7 | -5.07 | 13.1 | 13.1 | 13.1 | 621 |
| 1733520420 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1733434020 | 13.8 | 0.8 | 6.15 | 13.8 | 13.8 | 13.8 | 7 |
| 1733347620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1733261220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1733174820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732915620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732829220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732742820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732656420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732570020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732310820 | 13 | 0.3 | 2.36 | 13 | 13 | 13 | 25 |
| 1732224420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732138020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732051620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1731965220 | 12.7 | -0.5 | -3.79 | 12.7 | 12.7 | 12.7 | 1 |
| 1731705960 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1731619560 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1731533160 | 13.2 | -0.4 | -2.94 | 13.2 | 13.2 | 13.2 | 1 |
| 1731446760 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1731360360 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1731101160 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1731014760 | 13.6 | 0.5 | 3.82 | 13.6 | 13.6 | 13.6 | 33 |
| 1730924760 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730838360 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730751960 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730492760 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730406360 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730319960 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730233560 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730147160 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1729887960 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1729801560 | 13.1 | -0.9 | -6.43 | 13.1 | 13.1 | 13.1 | 100 |
| 1729715160 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729628760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729542360 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729283160 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729196760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729110360 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1729023960 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1728937560 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1728678360 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1728591960 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 1 |
| 1728505620 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1728419220 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1728332820 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1728073620 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1727987220 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1727900820 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1727814420 | 14.1 | -0.9 | -6.00 | 14.1 | 14.1 | 14.1 | 5 |
| 1727679600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727420400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727334000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727247600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727161200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727074800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726815600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
