ZyVersa Therapeutics, Inc. (ZVSA)
NASDAQ: ZVSA · Real-Time Price · USD
2.300
+0.070 (3.14%)
At close: Sep 26, 2024, 4:00 PM
2.250
-0.050 (-2.17%)
After-hours: Sep 26, 2024, 4:42 PM EDT
Historical Data
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.23 | 2.34 | 2.23 | 2.30 | 3.14% | 20,710 |
| 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 |
| Jul 1, 2024 | 3.65 | 3.65 | 3.50 | 3.61 | -3.94% | 30,162 |
| Jun 28, 2024 | 3.63 | 3.76 | 3.50 | 3.76 | 3.87% | 37,333 |
| Jun 27, 2024 | 3.68 | 3.75 | 3.51 | 3.62 | -3.21% | 26,463 |
| Jun 26, 2024 | 3.48 | 3.74 | 3.41 | 3.74 | 5.35% | 46,522 |
| Jun 25, 2024 | 3.81 | 3.87 | 3.55 | 3.55 | -6.08% | 21,454 |
| Jun 24, 2024 | 4.08 | 4.25 | 3.75 | 3.78 | -5.97% | 83,956 |
| Jun 21, 2024 | 4.83 | 4.84 | 4.02 | 4.02 | -16.77% | 67,768 |
| Jun 20, 2024 | 5.03 | 5.29 | 4.81 | 4.83 | -4.36% | 21,816 |
| Jun 18, 2024 | 5.02 | 5.26 | 5.01 | 5.05 | -3.81% | 31,136 |
| Jun 17, 2024 | 5.33 | 5.33 | 5.07 | 5.25 | - | 36,111 |
| Jun 14, 2024 | 4.90 | 5.35 | 4.82 | 5.25 | 7.60% | 76,795 |
| Jun 13, 2024 | 4.48 | 5.09 | 4.43 | 4.88 | 2.29% | 109,806 |
| Jun 12, 2024 | 4.52 | 4.82 | 4.44 | 4.77 | 5.81% | 28,946 |
| Jun 11, 2024 | 4.59 | 4.63 | 4.47 | 4.51 | -2.63% | 12,662 |
| Jun 10, 2024 | 4.58 | 4.73 | 4.44 | 4.63 | 4.99% | 46,628 |
| Jun 7, 2024 | 4.95 | 4.95 | 4.41 | 4.41 | -7.16% | 26,364 |
| Jun 6, 2024 | 4.80 | 4.94 | 4.74 | 4.75 | -3.06% | 38,367 |
| Jun 5, 2024 | 4.80 | 4.99 | 4.72 | 4.90 | 4.03% | 43,036 |
| Jun 4, 2024 | 4.91 | 5.20 | 4.53 | 4.71 | -3.09% | 100,633 |
| Jun 3, 2024 | 4.68 | 5.30 | 4.53 | 4.86 | -1.62% | 328,914 |
| May 31, 2024 | 3.95 | 5.15 | 3.95 | 4.94 | 21.08% | 450,932 |
| May 30, 2024 | 4.24 | 4.32 | 3.94 | 4.08 | -4.36% | 31,065 |
| May 29, 2024 | 4.09 | 4.38 | 4.09 | 4.27 | 0.28% | 30,537 |
| May 28, 2024 | 4.26 | 4.41 | 4.21 | 4.25 | -1.30% | 11,461 |
| May 24, 2024 | 4.26 | 4.51 | 4.25 | 4.31 | 0.47% | 85,812 |
| May 23, 2024 | 4.36 | 4.36 | 4.29 | 4.29 | -2.72% | 5,467 |
| May 22, 2024 | 4.40 | 4.58 | 4.30 | 4.41 | 0.23% | 17,387 |
| May 21, 2024 | 4.30 | 4.47 | 4.30 | 4.40 | 4.76% | 27,020 |
| May 20, 2024 | 4.44 | 4.72 | 4.20 | 4.20 | -6.40% | 44,241 |
| May 17, 2024 | 4.90 | 5.08 | 4.45 | 4.49 | -7.67% | 96,184 |
| May 16, 2024 | 4.90 | 4.99 | 4.83 | 4.86 | -1.62% | 25,131 |
| May 15, 2024 | 5.21 | 5.34 | 4.86 | 4.94 | -6.62% | 58,560 |
| May 14, 2024 | 5.33 | 5.46 | 5.21 | 5.29 | -3.11% | 55,996 |
| May 13, 2024 | 5.18 | 5.52 | 5.18 | 5.46 | 1.68% | 47,568 |
| May 10, 2024 | 5.18 | 5.44 | 5.16 | 5.37 | 1.70% | 61,618 |
| May 9, 2024 | 5.41 | 5.64 | 5.10 | 5.28 | -5.71% | 162,965 |
| May 8, 2024 | 6.38 | 6.58 | 5.50 | 5.60 | -13.45% | 143,970 |
| May 7, 2024 | 6.21 | 6.69 | 6.06 | 6.47 | 1.25% | 212,257 |
| May 6, 2024 | 5.80 | 6.55 | 5.65 | 6.39 | 17.25% | 515,709 |