ZyVersa Therapeutics, Inc. (ZVSA)
NASDAQ: ZVSA · Real-Time Price · USD
1.150
-0.080 (-6.50%)
At close: Nov 20, 2024, 4:00 PM
1.140
-0.010 (-0.87%)
Pre-market: Nov 21, 2024, 7:30 AM EST
ZyVersa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.13 | 1.19 | 1.10 | 1.15 | - | -6.50% | 2,669,506 |
| Nov 19, 2024 | 1.24 | 1.29 | 1.21 | 1.23 | - | -0.81% | 134,799 |
| Nov 18, 2024 | 1.18 | 1.27 | 1.10 | 1.24 | - | 14.81% | 273,998 |
| Nov 15, 2024 | 1.12 | 1.14 | 1.04 | 1.08 | - | -4.42% | 115,808 |
| Nov 14, 2024 | 1.22 | 1.22 | 1.10 | 1.13 | - | -9.60% | 268,942 |
| Nov 13, 2024 | 1.26 | 1.28 | 1.17 | 1.25 | - | -0.79% | 117,408 |
| Nov 12, 2024 | 1.25 | 1.35 | 1.20 | 1.26 | - | -3.08% | 264,472 |
| Nov 11, 2024 | 1.43 | 1.43 | 1.23 | 1.30 | - | -7.14% | 286,909 |
| Nov 8, 2024 | 1.58 | 1.67 | 1.27 | 1.40 | - | -7.89% | 324,071 |
| Nov 7, 2024 | 1.45 | 1.89 | 1.45 | 1.52 | - | -1.30% | 845,459 |
| Nov 6, 2024 | 1.88 | 1.88 | 1.34 | 1.54 | - | -39.37% | 2,122,867 |
| Nov 5, 2024 | 2.66 | 3.37 | 2.35 | 2.54 | - | 39.56% | 63,497,939 |
| Nov 4, 2024 | 1.90 | 1.93 | 1.82 | 1.82 | - | -4.71% | 50,996 |
| Nov 1, 2024 | 2.01 | 2.07 | 1.88 | 1.91 | - | -4.98% | 57,118 |
| Oct 31, 2024 | 2.00 | 2.01 | 1.95 | 2.01 | - | -0.05% | 11,256 |
| Oct 30, 2024 | 2.04 | 2.07 | 2.00 | 2.01 | - | -1.42% | 35,920 |
| Oct 29, 2024 | 2.05 | 2.09 | 2.02 | 2.04 | - | -2.39% | 53,897 |
| Oct 28, 2024 | 2.10 | 2.12 | 2.05 | 2.09 | - | -0.48% | 45,415 |
| Oct 25, 2024 | 2.08 | 2.11 | 2.05 | 2.10 | - | 1.45% | 37,973 |
| Oct 24, 2024 | 2.11 | 2.15 | 2.01 | 2.07 | - | -3.27% | 103,457 |
| Oct 23, 2024 | 2.11 | 2.19 | 2.11 | 2.14 | - | -2.73% | 148,700 |
| Oct 22, 2024 | 2.30 | 2.39 | 2.10 | 2.20 | - | -4.35% | 2,739,797 |
| Oct 21, 2024 | 2.25 | 2.34 | 2.13 | 2.30 | - | - | 145,291 |
| Oct 18, 2024 | 2.21 | 2.35 | 2.16 | 2.30 | - | 1.77% | 166,302 |
| Oct 17, 2024 | 2.18 | 2.39 | 1.90 | 2.26 | - | - | 1,987,010 |
| Oct 16, 2024 | 2.29 | 2.35 | 2.26 | 2.26 | - | -1.74% | 52,923 |
| Oct 15, 2024 | 2.28 | 2.38 | 2.26 | 2.30 | - | -0.73% | 115,070 |
| Oct 14, 2024 | 2.28 | 2.32 | 2.28 | 2.32 | - | -0.13% | 3,843 |
| Oct 11, 2024 | 2.32 | 2.38 | 2.30 | 2.32 | - | -1.28% | 9,752 |
| Oct 10, 2024 | 2.33 | 2.35 | 2.25 | 2.35 | - | 0.86% | 11,301 |
| Oct 9, 2024 | 2.35 | 2.37 | 2.19 | 2.33 | - | -0.43% | 6,031 |
| Oct 8, 2024 | 2.31 | 2.34 | 2.25 | 2.34 | - | 3.08% | 16,454 |
| Oct 7, 2024 | 2.24 | 2.32 | 2.24 | 2.27 | - | 1.34% | 7,185 |
| Oct 4, 2024 | 2.25 | 2.33 | 2.22 | 2.24 | - | -0.88% | 13,069 |
| Oct 3, 2024 | 2.31 | 2.33 | 2.21 | 2.26 | - | -0.88% | 28,073 |
| Oct 2, 2024 | 2.31 | 2.40 | 2.28 | 2.28 | - | -2.15% | 46,519 |
| Oct 1, 2024 | 2.45 | 2.45 | 2.27 | 2.33 | - | -2.92% | 17,910 |
| Sep 30, 2024 | 2.34 | 2.48 | 2.33 | 2.40 | - | 1.69% | 20,584 |
| Sep 27, 2024 | 2.33 | 2.40 | 2.27 | 2.36 | - | 2.61% | 53,919 |
| Sep 26, 2024 | 2.23 | 2.34 | 2.23 | 2.30 | - | 3.14% | 20,712 |
| Sep 25, 2024 | 2.23 | 2.38 | 2.17 | 2.23 | - | 1.83% | 36,873 |
| Sep 24, 2024 | 2.19 | 2.28 | 2.15 | 2.19 | - | 1.39% | 33,545 |
| Sep 23, 2024 | 2.27 | 2.27 | 2.15 | 2.16 | - | -1.82% | 42,695 |
| Sep 20, 2024 | 2.29 | 2.35 | 2.18 | 2.20 | - | -3.08% | 41,443 |
| Sep 19, 2024 | 2.54 | 2.71 | 2.18 | 2.27 | - | -6.58% | 168,507 |
| Sep 18, 2024 | 2.44 | 2.50 | 2.37 | 2.43 | - | -1.62% | 61,941 |
| Sep 17, 2024 | 2.23 | 2.48 | 2.23 | 2.47 | - | 3.78% | 80,779 |
| Sep 16, 2024 | 2.34 | 2.54 | 2.15 | 2.38 | - | 9.17% | 337,183 |
| Sep 13, 2024 | 2.29 | 2.39 | 2.14 | 2.18 | - | -2.24% | 229,114 |
| Sep 12, 2024 | 2.70 | 2.70 | 2.08 | 2.23 | - | -14.23% | 154,690 |
| Sep 11, 2024 | 2.75 | 2.75 | 2.60 | 2.60 | - | -1.52% | 16,743 |
| Sep 10, 2024 | 2.70 | 2.74 | 2.57 | 2.64 | - | -2.22% | 29,261 |
| Sep 9, 2024 | 2.55 | 2.91 | 2.55 | 2.70 | - | 7.57% | 150,656 |
| Sep 6, 2024 | 2.76 | 2.77 | 2.50 | 2.51 | - | -10.36% | 11,388 |
| Sep 5, 2024 | 2.89 | 2.89 | 2.72 | 2.80 | - | -2.78% | 10,015 |
| Sep 4, 2024 | 2.63 | 2.88 | 2.62 | 2.88 | - | 7.46% | 11,627 |
| Sep 3, 2024 | 2.80 | 2.80 | 2.62 | 2.68 | - | -2.90% | 28,581 |
| Aug 30, 2024 | 2.89 | 2.95 | 2.70 | 2.76 | - | - | 28,967 |
| Aug 29, 2024 | 2.85 | 2.86 | 2.75 | 2.76 | - | - | 10,257 |
| Aug 28, 2024 | 3.01 | 3.06 | 2.75 | 2.76 | - | -5.48% | 25,978 |
| Aug 27, 2024 | 2.86 | 3.06 | 2.81 | 2.92 | - | 4.29% | 44,683 |
| Aug 26, 2024 | 3.03 | 3.03 | 2.71 | 2.80 | - | -5.41% | 49,115 |
| Aug 23, 2024 | 3.20 | 3.23 | 2.84 | 2.96 | - | -1.99% | 90,680 |
| Aug 22, 2024 | 3.93 | 3.96 | 3.00 | 3.02 | - | -19.25% | 464,910 |
| Aug 21, 2024 | 3.00 | 3.95 | 3.00 | 3.74 | - | 16.88% | 359,292 |
| Aug 20, 2024 | 2.98 | 3.29 | 2.82 | 3.20 | - | 2.89% | 229,520 |
| Aug 19, 2024 | 2.83 | 3.11 | 2.80 | 3.11 | - | 10.28% | 105,302 |
| Aug 16, 2024 | 3.21 | 3.25 | 2.78 | 2.82 | - | -6.62% | 185,140 |
| Aug 15, 2024 | 2.93 | 3.10 | 2.63 | 3.02 | - | 13.96% | 138,311 |
| Aug 14, 2024 | 2.92 | 2.92 | 2.61 | 2.65 | - | -9.25% | 22,812 |
| Aug 13, 2024 | 2.90 | 3.00 | 2.85 | 2.92 | - | 2.46% | 11,310 |
| Aug 12, 2024 | 3.07 | 3.10 | 2.82 | 2.85 | - | -5.63% | 25,728 |
| Aug 9, 2024 | 3.04 | 3.06 | 2.93 | 3.02 | - | 0.33% | 11,195 |
| Aug 8, 2024 | 3.16 | 3.27 | 2.85 | 3.01 | - | -7.67% | 39,897 |
| Aug 7, 2024 | 3.38 | 3.56 | 3.09 | 3.26 | - | -3.26% | 223,607 |
| Aug 6, 2024 | 3.41 | 3.42 | 3.28 | 3.37 | - | 3.69% | 11,084 |
| Aug 5, 2024 | 3.29 | 3.29 | 3.08 | 3.25 | - | -6.07% | 19,767 |
| Aug 2, 2024 | 3.14 | 3.59 | 3.14 | 3.46 | - | 1.17% | 21,747 |
| Aug 1, 2024 | 3.56 | 3.56 | 3.40 | 3.42 | - | -1.16% | 10,793 |
| Jul 31, 2024 | 3.55 | 3.62 | 3.40 | 3.46 | - | -3.89% | 8,371 |
| Jul 30, 2024 | 3.60 | 3.66 | 3.40 | 3.60 | - | - | 22,894 |
| Jul 29, 2024 | 3.79 | 3.80 | 3.57 | 3.60 | - | -6.49% | 81,519 |
| Jul 26, 2024 | 3.75 | 3.90 | 3.71 | 3.85 | - | - | 30,775 |
| Jul 25, 2024 | 3.66 | 4.20 | 3.60 | 3.85 | - | 4.34% | 307,428 |
| Jul 24, 2024 | 3.80 | 3.85 | 3.65 | 3.69 | - | -2.64% | 17,401 |
| Jul 23, 2024 | 3.84 | 3.90 | 3.70 | 3.79 | - | -1.81% | 58,347 |
| Jul 22, 2024 | 3.91 | 4.05 | 3.75 | 3.86 | - | -1.28% | 54,540 |
| Jul 19, 2024 | 3.85 | 4.13 | 3.85 | 3.91 | - | 0.77% | 54,292 |
| Jul 18, 2024 | 4.33 | 5.22 | 3.81 | 3.88 | - | -10.80% | 536,351 |
| Jul 17, 2024 | 4.40 | 4.53 | 4.29 | 4.35 | - | -0.68% | 26,300 |
| Jul 16, 2024 | 4.41 | 4.60 | 4.37 | 4.38 | - | -0.68% | 41,331 |
| Jul 15, 2024 | 5.18 | 5.30 | 4.26 | 4.41 | - | -10.00% | 109,011 |
| Jul 12, 2024 | 5.05 | 5.34 | 4.67 | 4.90 | - | -2.97% | 85,342 |
| Jul 11, 2024 | 5.86 | 6.10 | 4.94 | 5.05 | - | -18.28% | 251,539 |
| Jul 10, 2024 | 4.81 | 6.30 | 4.43 | 6.18 | - | 30.11% | 716,596 |
| Jul 9, 2024 | 3.83 | 5.44 | 3.72 | 4.75 | - | 28.03% | 3,212,825 |
| Jul 8, 2024 | 3.69 | 3.75 | 3.58 | 3.71 | - | 1.20% | 23,424 |
| Jul 5, 2024 | 3.59 | 3.78 | 3.55 | 3.67 | - | 1.55% | 8,377 |
| Jul 3, 2024 | 3.62 | 3.62 | 3.60 | 3.61 | - | 2.27% | 22,577 |
| Jul 2, 2024 | 3.70 | 3.71 | 3.52 | 3.53 | - | -2.27% | 7,711 |