Skip to main content
Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
7.19
-0.22 (-2.97%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.417.507.127.197.19-2.97%243,759
Feb 20, 20257.557.557.347.417.41-1.46%65,643
Feb 19, 20257.577.677.487.527.52-1.83%48,333
Feb 18, 20257.527.707.527.667.661.59%50,795
Feb 14, 20257.607.637.477.547.54-0.40%41,740
Feb 13, 20257.577.647.407.577.571.20%50,888
Feb 12, 20257.407.657.407.487.48-46,884
Feb 11, 20257.507.587.407.487.48-0.80%42,698
Feb 10, 20257.777.777.317.547.54-1.57%99,144
Feb 7, 20257.997.997.277.667.66-3.28%282,592
Feb 6, 20257.968.097.917.927.92-0.88%52,272
Feb 5, 20258.108.117.887.997.99-0.87%56,459
Feb 4, 20257.748.137.708.068.064.27%69,328
Feb 3, 20257.727.767.607.737.73-1.40%68,180
Jan 31, 20258.078.087.727.847.84-2.97%83,723
Jan 30, 20258.288.368.068.088.08-2.30%37,771
Jan 29, 20258.028.298.008.278.272.86%36,236
Jan 28, 20258.138.218.038.048.04-1.83%39,271
Jan 27, 20258.298.458.158.198.19-2.03%43,774
Jan 24, 20258.228.428.168.368.360.97%70,230
Jan 23, 20258.208.308.128.288.281.22%56,212
Jan 22, 20258.008.288.008.188.180.49%56,757
Jan 21, 20257.768.177.758.148.145.99%88,242
Jan 17, 20258.008.007.577.687.68-2.41%59,970
Jan 16, 20257.817.917.797.877.87-44,967
Jan 15, 20257.827.907.697.877.872.74%52,236
Jan 14, 20257.797.867.507.667.66-1.42%91,264
Jan 13, 20257.857.857.627.777.77-0.77%69,978
Jan 10, 20258.048.047.757.837.83-2.61%63,476
Jan 8, 20258.108.127.918.048.04-0.74%46,238
Jan 7, 20258.168.267.988.108.100.25%53,267
Jan 6, 20258.098.158.028.088.08-0.12%44,122
Jan 3, 20257.848.157.778.098.093.59%50,625
Jan 2, 20258.128.127.777.817.81-2.50%85,574
Dec 31, 20248.018.117.978.018.010.88%56,866
Dec 30, 20248.128.147.937.947.94-3.29%69,262
Dec 27, 20248.288.397.988.218.21-1.32%71,328
Dec 26, 20247.998.347.938.328.323.10%107,141
Dec 24, 20248.288.288.028.078.07-1.82%27,684
Dec 23, 20248.238.328.028.228.22-0.36%106,319
Dec 20, 20248.288.728.218.258.25-1.79%321,389
Dec 19, 20248.278.448.228.408.402.82%48,751
Dec 18, 20248.498.548.138.178.17-2.74%74,031
Dec 17, 20248.458.628.368.408.40-0.59%97,299
Dec 16, 20248.158.508.158.458.453.81%87,441
Dec 13, 20248.168.238.068.148.14-0.25%19,281
Dec 12, 20248.108.198.078.168.160.12%38,140
Dec 11, 20248.458.578.158.158.15-2.98%118,843
Dec 10, 20248.188.428.158.408.402.56%38,125
Dec 9, 20248.168.398.108.198.190.74%67,120
Dec 6, 20247.978.157.808.138.132.39%53,349
Dec 5, 20248.008.167.817.947.94-0.87%80,573
Dec 4, 20248.198.237.948.018.01-1.48%52,237
Dec 3, 20248.148.248.008.138.13-1.09%36,409
Dec 2, 20248.328.327.958.228.22-1.20%55,800
Nov 29, 20248.368.408.298.328.32-0.36%21,100
Nov 27, 20248.368.478.328.358.350.24%23,170
Nov 26, 20248.438.538.268.338.33-0.12%37,024
Nov 25, 20248.288.578.218.348.340.97%80,958
Nov 22, 20248.178.308.138.268.261.85%63,590
Nov 21, 20247.898.147.808.118.113.18%65,810
Nov 20, 20247.757.867.707.867.860.51%44,098
Nov 19, 20247.727.887.727.827.820.13%60,566
Nov 18, 20247.907.967.737.817.810.13%68,934
Nov 15, 20248.088.087.727.807.80-3.58%88,717
Nov 14, 20248.168.227.998.098.09-0.49%82,778
Nov 13, 20248.578.628.108.138.13-5.13%110,813
Nov 12, 20249.219.338.438.578.57-7.85%130,527
Nov 11, 20249.129.308.999.309.303.22%97,192
Nov 8, 20248.819.048.689.019.012.04%83,994
Nov 7, 20249.129.308.798.838.83-4.13%93,055
Nov 6, 20248.849.228.749.219.2110.17%243,961
Nov 5, 20248.008.407.978.368.364.50%86,782
Nov 4, 20248.678.737.998.008.00-8.68%110,670
Nov 1, 20248.748.788.488.768.761.51%132,489
Oct 31, 20248.989.048.568.638.63-4.32%95,848
Oct 30, 20248.889.048.889.029.021.12%72,666
Oct 29, 20248.799.028.768.928.920.45%94,833
Oct 28, 20249.039.208.808.888.88-2.63%147,785
Oct 25, 20248.679.428.599.129.126.17%264,477
Oct 24, 20248.398.678.338.598.592.75%152,716
Oct 23, 20248.538.538.318.368.36-1.99%70,447
Oct 22, 20248.408.718.378.538.531.91%139,823
Oct 21, 20248.058.397.958.378.374.23%251,396
Oct 18, 20247.988.107.948.038.031.01%82,637
Oct 17, 20247.967.967.837.957.950.76%62,073
Oct 16, 20248.058.067.867.897.89-0.75%60,002
Oct 15, 20247.918.097.907.957.95-0.38%87,970
Oct 14, 20247.698.017.627.987.984.18%64,749
Oct 11, 20247.487.697.467.667.662.00%142,964
Oct 10, 20247.627.717.497.517.51-2.59%61,036
Oct 9, 20247.697.757.617.717.71-0.39%41,951
Oct 8, 20247.807.947.617.747.74-0.51%182,692
Oct 7, 20247.967.987.637.787.78-1.52%51,264
Oct 4, 20247.937.997.857.907.900.89%67,052
Oct 3, 20247.957.957.707.837.83-1.51%56,509
Oct 2, 20247.748.007.747.957.951.53%75,695
Oct 1, 20248.088.107.717.837.83-4.04%113,751
Sep 30, 20248.058.258.058.168.160.74%44,062
Sep 27, 20248.278.457.978.108.10-1.94%105,359