Skip to main content
Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
7.86
+0.04 (0.51%)
Nov 20, 2024, 4:00 PM EST - Market closed

Zynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.048.268.008.268.263.38%62,384
Sep 25, 20248.148.147.947.997.99-1.48%42,821
Sep 24, 20248.058.187.998.118.111.63%62,779
Sep 23, 20248.208.357.917.987.98-1.72%87,158
Sep 20, 20248.298.478.128.128.12-2.52%322,447
Sep 19, 20248.298.598.278.338.331.83%142,683
Sep 18, 20248.278.448.108.188.18-0.12%97,706
Sep 17, 20248.108.457.998.198.192.76%120,438
Sep 16, 20248.208.217.747.977.97-2.21%144,159
Sep 13, 20247.958.247.958.158.153.30%70,321
Sep 12, 20248.038.077.847.897.89-0.88%67,329
Sep 11, 20248.018.017.807.967.96-0.75%53,917
Sep 10, 20247.868.037.748.028.022.43%51,177
Sep 9, 20247.807.857.737.837.83-0.13%86,362
Sep 6, 20247.877.897.687.847.84-0.63%81,571
Sep 5, 20247.757.897.747.897.891.81%89,566
Sep 4, 20247.807.887.607.757.75-1.77%88,245
Sep 3, 20247.898.097.727.897.890.38%225,399
Aug 30, 20248.068.117.827.867.86-1.50%199,837
Aug 29, 20248.038.167.967.987.980.63%74,996
Aug 28, 20248.078.197.837.937.93-1.98%75,412
Aug 27, 20248.368.388.098.098.09-3.11%55,979
Aug 26, 20248.118.358.118.358.351.95%131,525
Aug 23, 20247.808.207.778.198.195.68%109,444
Aug 22, 20247.807.857.707.757.750.26%78,763
Aug 21, 20247.677.837.607.737.731.05%53,251
Aug 20, 20247.817.817.517.657.65-1.67%80,521
Aug 19, 20247.747.877.637.787.780.26%79,603
Aug 16, 20247.427.857.367.767.764.16%370,441
Aug 15, 20247.387.667.337.457.453.62%148,226
Aug 14, 20247.507.547.157.197.19-3.36%60,312
Aug 13, 20247.457.507.387.447.440.81%88,100
Aug 12, 20247.587.657.327.387.38-2.77%100,178
Aug 9, 20247.767.787.497.597.59-3.19%147,921
Aug 8, 20248.128.227.797.847.84-2.37%65,844
Aug 7, 20248.008.327.978.038.030.75%117,981
Aug 6, 20248.008.097.827.977.970.13%156,623
Aug 5, 20248.028.167.807.967.96-4.67%203,347
Aug 2, 20248.208.608.128.358.35-133,268
Aug 1, 20249.029.028.208.358.35-7.22%299,066
Jul 31, 20248.429.208.139.009.009.49%355,845
Jul 30, 20248.418.778.118.228.22-1.44%294,908
Jul 29, 20248.908.908.088.348.34-6.61%522,459
Jul 26, 20248.108.977.818.938.93-12.37%1,034,596
Jul 25, 202410.0210.279.7810.1910.191.09%137,802
Jul 24, 202410.2410.4710.0310.0810.08-1.37%88,551
Jul 23, 202410.1310.2910.0410.2210.220.69%79,484
Jul 22, 202410.0310.189.5610.1510.150.50%179,550
Jul 19, 202410.2510.4110.0510.1010.10-1.85%98,646
Jul 18, 202410.1210.6210.1210.2910.29-0.19%260,075
Jul 17, 20249.9510.349.9010.3110.313.10%157,616
Jul 16, 20249.4410.029.4110.0010.006.38%179,553
Jul 15, 20249.459.559.219.409.40-0.42%83,692
Jul 12, 20249.469.579.349.449.440.75%62,102
Jul 11, 20249.089.499.049.379.374.34%101,713
Jul 10, 20248.758.998.758.988.982.63%71,060
Jul 9, 20248.768.828.678.758.75-0.11%78,490
Jul 8, 20248.969.148.768.768.76-1.79%122,936
Jul 5, 20248.958.958.808.928.92-93,909
Jul 3, 20249.019.118.878.928.92-1.65%53,678
Jul 2, 20248.929.118.869.079.071.68%125,374