Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
9.12
+0.53 (6.17%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Zynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 8.39 | 8.67 | 8.33 | 8.59 | 8.59 | 2.75% | 152,716 |
| Oct 23, 2024 | 8.53 | 8.53 | 8.31 | 8.36 | 8.36 | -1.99% | 70,447 |
| Oct 22, 2024 | 8.40 | 8.71 | 8.37 | 8.53 | 8.53 | 1.91% | 139,823 |
| Oct 21, 2024 | 8.05 | 8.39 | 7.95 | 8.37 | 8.37 | 4.23% | 251,396 |
| Oct 18, 2024 | 7.98 | 8.10 | 7.94 | 8.03 | 8.03 | 1.01% | 82,637 |
| Oct 17, 2024 | 7.96 | 7.96 | 7.83 | 7.95 | 7.95 | 0.76% | 62,073 |
| Oct 16, 2024 | 8.05 | 8.06 | 7.86 | 7.89 | 7.89 | -0.75% | 60,002 |
| Oct 15, 2024 | 7.91 | 8.09 | 7.90 | 7.95 | 7.95 | -0.38% | 87,970 |
| Oct 14, 2024 | 7.69 | 8.01 | 7.62 | 7.98 | 7.98 | 4.18% | 64,749 |
| Oct 11, 2024 | 7.48 | 7.69 | 7.46 | 7.66 | 7.66 | 2.00% | 142,964 |
| Oct 10, 2024 | 7.62 | 7.71 | 7.49 | 7.51 | 7.51 | -2.59% | 61,036 |
| Oct 9, 2024 | 7.69 | 7.75 | 7.61 | 7.71 | 7.71 | -0.39% | 41,951 |
| Oct 8, 2024 | 7.80 | 7.94 | 7.61 | 7.74 | 7.74 | -0.51% | 182,692 |
| Oct 7, 2024 | 7.96 | 7.98 | 7.63 | 7.78 | 7.78 | -1.52% | 51,264 |
| Oct 4, 2024 | 7.93 | 7.99 | 7.85 | 7.90 | 7.90 | 0.89% | 67,052 |
| Oct 3, 2024 | 7.95 | 7.95 | 7.70 | 7.83 | 7.83 | -1.51% | 56,509 |
| Oct 2, 2024 | 7.74 | 8.00 | 7.74 | 7.95 | 7.95 | 1.53% | 75,695 |
| Oct 1, 2024 | 8.08 | 8.10 | 7.71 | 7.83 | 7.83 | -4.04% | 113,751 |
| Sep 30, 2024 | 8.05 | 8.25 | 8.05 | 8.16 | 8.16 | 0.74% | 44,062 |
| Sep 27, 2024 | 8.27 | 8.45 | 7.97 | 8.10 | 8.10 | -1.94% | 105,359 |
| Sep 26, 2024 | 8.04 | 8.26 | 8.00 | 8.26 | 8.26 | 3.38% | 62,384 |
| Sep 25, 2024 | 8.14 | 8.14 | 7.94 | 7.99 | 7.99 | -1.48% | 42,821 |
| Sep 24, 2024 | 8.05 | 8.18 | 7.99 | 8.11 | 8.11 | 1.63% | 62,779 |
| Sep 23, 2024 | 8.20 | 8.35 | 7.91 | 7.98 | 7.98 | -1.72% | 87,158 |
| Sep 20, 2024 | 8.29 | 8.47 | 8.12 | 8.12 | 8.12 | -2.52% | 322,447 |
| Sep 19, 2024 | 8.29 | 8.59 | 8.27 | 8.33 | 8.33 | 1.83% | 142,683 |
| Sep 18, 2024 | 8.27 | 8.44 | 8.10 | 8.18 | 8.18 | -0.12% | 97,706 |
| Sep 17, 2024 | 8.10 | 8.45 | 7.99 | 8.19 | 8.19 | 2.76% | 120,438 |
| Sep 16, 2024 | 8.20 | 8.21 | 7.74 | 7.97 | 7.97 | -2.21% | 144,159 |
| Sep 13, 2024 | 7.95 | 8.24 | 7.95 | 8.15 | 8.15 | 3.30% | 70,321 |
| Sep 12, 2024 | 8.03 | 8.07 | 7.84 | 7.89 | 7.89 | -0.88% | 67,329 |
| Sep 11, 2024 | 8.01 | 8.01 | 7.80 | 7.96 | 7.96 | -0.75% | 53,917 |
| Sep 10, 2024 | 7.86 | 8.03 | 7.74 | 8.02 | 8.02 | 2.43% | 51,177 |
| Sep 9, 2024 | 7.80 | 7.85 | 7.73 | 7.83 | 7.83 | -0.13% | 86,362 |
| Sep 6, 2024 | 7.87 | 7.89 | 7.68 | 7.84 | 7.84 | -0.63% | 81,571 |
| Sep 5, 2024 | 7.75 | 7.89 | 7.74 | 7.89 | 7.89 | 1.81% | 89,566 |
| Sep 4, 2024 | 7.80 | 7.88 | 7.60 | 7.75 | 7.75 | -1.77% | 88,245 |
| Sep 3, 2024 | 7.89 | 8.09 | 7.72 | 7.89 | 7.89 | 0.38% | 225,399 |
| Aug 30, 2024 | 8.06 | 8.11 | 7.82 | 7.86 | 7.86 | -1.50% | 199,837 |
| Aug 29, 2024 | 8.03 | 8.16 | 7.96 | 7.98 | 7.98 | 0.63% | 74,996 |
| Aug 28, 2024 | 8.07 | 8.19 | 7.83 | 7.93 | 7.93 | -1.98% | 75,412 |
| Aug 27, 2024 | 8.36 | 8.38 | 8.09 | 8.09 | 8.09 | -3.11% | 55,979 |
| Aug 26, 2024 | 8.11 | 8.35 | 8.11 | 8.35 | 8.35 | 1.95% | 131,525 |
| Aug 23, 2024 | 7.80 | 8.20 | 7.77 | 8.19 | 8.19 | 5.68% | 109,444 |
| Aug 22, 2024 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | 0.26% | 78,763 |
| Aug 21, 2024 | 7.67 | 7.83 | 7.60 | 7.73 | 7.73 | 1.05% | 53,251 |
| Aug 20, 2024 | 7.81 | 7.81 | 7.51 | 7.65 | 7.65 | -1.67% | 80,521 |
| Aug 19, 2024 | 7.74 | 7.87 | 7.63 | 7.78 | 7.78 | 0.26% | 79,603 |
| Aug 16, 2024 | 7.42 | 7.85 | 7.36 | 7.76 | 7.76 | 4.16% | 370,441 |
| Aug 15, 2024 | 7.38 | 7.66 | 7.33 | 7.45 | 7.45 | 3.62% | 148,226 |
| Aug 14, 2024 | 7.50 | 7.54 | 7.15 | 7.19 | 7.19 | -3.36% | 60,312 |
| Aug 13, 2024 | 7.45 | 7.50 | 7.38 | 7.44 | 7.44 | 0.81% | 88,100 |
| Aug 12, 2024 | 7.58 | 7.65 | 7.32 | 7.38 | 7.38 | -2.77% | 100,178 |
| Aug 9, 2024 | 7.76 | 7.78 | 7.49 | 7.59 | 7.59 | -3.19% | 147,921 |
| Aug 8, 2024 | 8.12 | 8.22 | 7.79 | 7.84 | 7.84 | -2.37% | 65,844 |
| Aug 7, 2024 | 8.00 | 8.32 | 7.97 | 8.03 | 8.03 | 0.75% | 117,981 |
| Aug 6, 2024 | 8.00 | 8.09 | 7.82 | 7.97 | 7.97 | 0.13% | 156,623 |
| Aug 5, 2024 | 8.02 | 8.16 | 7.80 | 7.96 | 7.96 | -4.67% | 203,347 |
| Aug 2, 2024 | 8.20 | 8.60 | 8.12 | 8.35 | 8.35 | - | 133,268 |
| Aug 1, 2024 | 9.02 | 9.02 | 8.20 | 8.35 | 8.35 | -7.22% | 299,066 |
| Jul 31, 2024 | 8.42 | 9.20 | 8.13 | 9.00 | 9.00 | 9.49% | 355,845 |
| Jul 30, 2024 | 8.41 | 8.77 | 8.11 | 8.22 | 8.22 | -1.44% | 294,908 |
| Jul 29, 2024 | 8.90 | 8.90 | 8.08 | 8.34 | 8.34 | -6.61% | 522,459 |
| Jul 26, 2024 | 8.10 | 8.97 | 7.81 | 8.93 | 8.93 | -12.37% | 1,034,596 |
| Jul 25, 2024 | 10.02 | 10.27 | 9.78 | 10.19 | 10.19 | 1.09% | 137,802 |
| Jul 24, 2024 | 10.24 | 10.47 | 10.03 | 10.08 | 10.08 | -1.37% | 88,551 |
| Jul 23, 2024 | 10.13 | 10.29 | 10.04 | 10.22 | 10.22 | 0.69% | 79,484 |
| Jul 22, 2024 | 10.03 | 10.18 | 9.56 | 10.15 | 10.15 | 0.50% | 179,550 |
| Jul 19, 2024 | 10.25 | 10.41 | 10.05 | 10.10 | 10.10 | -1.85% | 98,646 |
| Jul 18, 2024 | 10.12 | 10.62 | 10.12 | 10.29 | 10.29 | -0.19% | 260,075 |
| Jul 17, 2024 | 9.95 | 10.34 | 9.90 | 10.31 | 10.31 | 3.10% | 157,616 |
| Jul 16, 2024 | 9.44 | 10.02 | 9.41 | 10.00 | 10.00 | 6.38% | 179,553 |
| Jul 15, 2024 | 9.45 | 9.55 | 9.21 | 9.40 | 9.40 | -0.42% | 83,692 |
| Jul 12, 2024 | 9.46 | 9.57 | 9.34 | 9.44 | 9.44 | 0.75% | 62,102 |
| Jul 11, 2024 | 9.08 | 9.49 | 9.04 | 9.37 | 9.37 | 4.34% | 101,713 |
| Jul 10, 2024 | 8.75 | 8.99 | 8.75 | 8.98 | 8.98 | 2.63% | 71,060 |
| Jul 9, 2024 | 8.76 | 8.82 | 8.67 | 8.75 | 8.75 | -0.11% | 78,490 |
| Jul 8, 2024 | 8.96 | 9.14 | 8.76 | 8.76 | 8.76 | -1.79% | 122,936 |
| Jul 5, 2024 | 8.95 | 8.95 | 8.80 | 8.92 | 8.92 | - | 93,909 |
| Jul 3, 2024 | 9.01 | 9.11 | 8.87 | 8.92 | 8.92 | -1.65% | 53,678 |
| Jul 2, 2024 | 8.92 | 9.11 | 8.86 | 9.07 | 9.07 | 1.68% | 125,374 |
| Jul 1, 2024 | 9.32 | 9.40 | 8.88 | 8.92 | 8.92 | -4.29% | 169,043 |
| Jun 28, 2024 | 9.03 | 9.37 | 8.90 | 9.32 | 9.32 | 3.21% | 339,658 |
| Jun 27, 2024 | 8.92 | 9.03 | 8.78 | 9.03 | 9.03 | 1.12% | 110,249 |
| Jun 26, 2024 | 8.60 | 8.94 | 8.52 | 8.93 | 8.93 | 3.48% | 132,844 |
| Jun 25, 2024 | 8.71 | 8.81 | 8.61 | 8.63 | 8.63 | -1.26% | 86,369 |
| Jun 24, 2024 | 9.02 | 9.03 | 8.58 | 8.74 | 8.74 | -2.89% | 162,480 |
| Jun 21, 2024 | 9.19 | 9.22 | 8.99 | 9.00 | 9.00 | -1.96% | 191,890 |
| Jun 20, 2024 | 9.12 | 9.22 | 9.05 | 9.18 | 9.18 | 0.44% | 108,728 |
| Jun 18, 2024 | 9.08 | 9.40 | 9.08 | 9.14 | 9.14 | 0.33% | 123,921 |
| Jun 17, 2024 | 8.98 | 9.11 | 8.89 | 9.11 | 9.11 | 1.33% | 96,951 |
| Jun 14, 2024 | 9.18 | 9.18 | 8.85 | 8.99 | 8.99 | -1.53% | 145,113 |
| Jun 13, 2024 | 9.53 | 9.57 | 9.08 | 9.13 | 9.13 | -4.90% | 127,665 |
| Jun 12, 2024 | 9.45 | 9.64 | 9.40 | 9.60 | 9.60 | 3.67% | 125,655 |
| Jun 11, 2024 | 9.51 | 9.51 | 9.17 | 9.26 | 9.26 | -2.22% | 106,150 |
| Jun 10, 2024 | 9.53 | 9.53 | 9.21 | 9.47 | 9.47 | -1.25% | 131,263 |
| Jun 7, 2024 | 9.58 | 9.72 | 9.55 | 9.59 | 9.59 | -0.52% | 71,686 |
| Jun 6, 2024 | 9.64 | 9.68 | 9.55 | 9.64 | 9.64 | - | 85,385 |
| Jun 5, 2024 | 9.34 | 9.71 | 9.25 | 9.64 | 9.64 | 3.10% | 184,704 |
| Jun 4, 2024 | 9.87 | 10.27 | 9.28 | 9.35 | 9.35 | -5.08% | 449,004 |