Zoned Properties, Inc. (ZDPY)
OTCMKTS · Delayed Price · Currency is USD
0.5099
+0.0599 (13.31%)
Aug 13, 2025, 1:31 PM EDT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -3.04% | 424 |
| Aug 11, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 6.45% | 10,747 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -3.12% | 4,886 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 300 |
| Aug 6, 2025 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | -7.69% | 8,100 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | 100 |
| Aug 1, 2025 | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | -0.98% | 3,667 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 9 |
| Jul 30, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 8.49% | 200 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.07% | 3,010 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.91% | 7,600 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.49% | 1,000 |
| Jul 24, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 5.65% | 3,400 |
| Jul 23, 2025 | 0.47 | 0.52 | 0.47 | 0.49 | 0.49 | - | 818 |
| Jul 22, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -4.51% | 1,100 |
| Jul 21, 2025 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | 1.60% | 2,500 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | 300 |
| Jul 17, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -5.00% | 3,122 |
| Jul 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 15, 2025 | 0.50 | 0.52 | 0.47 | 0.52 | 0.52 | 4.00% | 900 |
| Jul 14, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.66% | 15,200 |
| Jul 11, 2025 | 0.47 | 0.57 | 0.46 | 0.52 | 0.52 | -3.85% | 6,771 |
| Jul 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.31% | 200 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.12% | 100 |
| Jul 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 3, 2025 | 0.48 | 0.57 | 0.45 | 0.54 | 0.54 | -6.40% | 3,331 |
| Jul 2, 2025 | 0.47 | 0.57 | 0.47 | 0.57 | 0.57 | 11.17% | 1,900 |
| Jul 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 27, 2025 | 0.51 | 0.57 | 0.49 | 0.51 | 0.51 | -4.00% | 800 |
| Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 10 |
| Jun 25, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | 3.10% | 2,800 |
| Jun 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -6.81% | 1,000 |
| Jun 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 36 |
| Jun 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 30 |
| Jun 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jun 17, 2025 | 0.51 | 0.56 | 0.45 | 0.56 | 0.56 | 9.41% | 4,000 |
| Jun 16, 2025 | 0.57 | 0.57 | 0.43 | 0.51 | 0.51 | -7.65% | 10,120 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.50 | 0.55 | 0.55 | 5.17% | 2,110 |
| Jun 12, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 0.02% | 4,581 |
| Jun 11, 2025 | 0.53 | 0.56 | 0.50 | 0.53 | 0.53 | -4.55% | 6,041 |
| Jun 10, 2025 | 0.47 | 0.58 | 0.47 | 0.55 | 0.55 | 6.80% | 3,165 |
| Jun 9, 2025 | 0.44 | 0.57 | 0.42 | 0.52 | 0.52 | -4.63% | 14,265 |
| Jun 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 21 |
| Jun 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -7.68% | 11,510 |
| Jun 4, 2025 | 0.48 | 0.61 | 0.48 | 0.58 | 0.58 | 19.38% | 48,701 |
| Jun 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 500 |
| Jun 2, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.54% | 1,700 |