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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 7.41 | 7.50 | 7.12 | 7.19 | 7.19 | -2.97% | 243,759 |
Feb 20, 2025 | 7.55 | 7.55 | 7.34 | 7.41 | 7.41 | -1.46% | 65,643 |
Feb 19, 2025 | 7.57 | 7.67 | 7.48 | 7.52 | 7.52 | -1.83% | 48,333 |
Feb 18, 2025 | 7.52 | 7.70 | 7.52 | 7.66 | 7.66 | 1.59% | 50,795 |
Feb 14, 2025 | 7.60 | 7.63 | 7.47 | 7.54 | 7.54 | -0.40% | 41,740 |
Feb 13, 2025 | 7.57 | 7.64 | 7.40 | 7.57 | 7.57 | 1.20% | 50,888 |
Feb 12, 2025 | 7.40 | 7.65 | 7.40 | 7.48 | 7.48 | - | 46,884 |
Feb 11, 2025 | 7.50 | 7.58 | 7.40 | 7.48 | 7.48 | -0.80% | 42,698 |
Feb 10, 2025 | 7.77 | 7.77 | 7.31 | 7.54 | 7.54 | -1.57% | 99,144 |
Feb 7, 2025 | 7.99 | 7.99 | 7.27 | 7.66 | 7.66 | -3.28% | 282,592 |
Feb 6, 2025 | 7.96 | 8.09 | 7.91 | 7.92 | 7.92 | -0.88% | 52,272 |
Feb 5, 2025 | 8.10 | 8.11 | 7.88 | 7.99 | 7.99 | -0.87% | 56,459 |
Feb 4, 2025 | 7.74 | 8.13 | 7.70 | 8.06 | 8.06 | 4.27% | 69,328 |
Feb 3, 2025 | 7.72 | 7.76 | 7.60 | 7.73 | 7.73 | -1.40% | 68,180 |
Jan 31, 2025 | 8.07 | 8.08 | 7.72 | 7.84 | 7.84 | -2.97% | 83,723 |
Jan 30, 2025 | 8.28 | 8.36 | 8.06 | 8.08 | 8.08 | -2.30% | 37,771 |
Jan 29, 2025 | 8.02 | 8.29 | 8.00 | 8.27 | 8.27 | 2.86% | 36,236 |
Jan 28, 2025 | 8.13 | 8.21 | 8.03 | 8.04 | 8.04 | -1.83% | 39,271 |
Jan 27, 2025 | 8.29 | 8.45 | 8.15 | 8.19 | 8.19 | -2.03% | 43,774 |
Jan 24, 2025 | 8.22 | 8.42 | 8.16 | 8.36 | 8.36 | 0.97% | 70,230 |
Jan 23, 2025 | 8.20 | 8.30 | 8.12 | 8.28 | 8.28 | 1.22% | 56,212 |
Jan 22, 2025 | 8.00 | 8.28 | 8.00 | 8.18 | 8.18 | 0.49% | 56,757 |
Jan 21, 2025 | 7.76 | 8.17 | 7.75 | 8.14 | 8.14 | 5.99% | 88,242 |
Jan 17, 2025 | 8.00 | 8.00 | 7.57 | 7.68 | 7.68 | -2.41% | 59,970 |
Jan 16, 2025 | 7.81 | 7.91 | 7.79 | 7.87 | 7.87 | - | 44,967 |
Jan 15, 2025 | 7.82 | 7.90 | 7.69 | 7.87 | 7.87 | 2.74% | 52,236 |
Jan 14, 2025 | 7.79 | 7.86 | 7.50 | 7.66 | 7.66 | -1.42% | 91,264 |
Jan 13, 2025 | 7.85 | 7.85 | 7.62 | 7.77 | 7.77 | -0.77% | 69,978 |
Jan 10, 2025 | 8.04 | 8.04 | 7.75 | 7.83 | 7.83 | -2.61% | 63,476 |
Jan 8, 2025 | 8.10 | 8.12 | 7.91 | 8.04 | 8.04 | -0.74% | 46,238 |
Jan 7, 2025 | 8.16 | 8.26 | 7.98 | 8.10 | 8.10 | 0.25% | 53,267 |
Jan 6, 2025 | 8.09 | 8.15 | 8.02 | 8.08 | 8.08 | -0.12% | 44,122 |
Jan 3, 2025 | 7.84 | 8.15 | 7.77 | 8.09 | 8.09 | 3.59% | 50,625 |
Jan 2, 2025 | 8.12 | 8.12 | 7.77 | 7.81 | 7.81 | -2.50% | 85,574 |
Dec 31, 2024 | 8.01 | 8.11 | 7.97 | 8.01 | 8.01 | 0.88% | 56,866 |
Dec 30, 2024 | 8.12 | 8.14 | 7.93 | 7.94 | 7.94 | -3.29% | 69,262 |
Dec 27, 2024 | 8.28 | 8.39 | 7.98 | 8.21 | 8.21 | -1.32% | 71,328 |
Dec 26, 2024 | 7.99 | 8.34 | 7.93 | 8.32 | 8.32 | 3.10% | 107,141 |
Dec 24, 2024 | 8.28 | 8.28 | 8.02 | 8.07 | 8.07 | -1.82% | 27,684 |
Dec 23, 2024 | 8.23 | 8.32 | 8.02 | 8.22 | 8.22 | -0.36% | 106,319 |
Dec 20, 2024 | 8.28 | 8.72 | 8.21 | 8.25 | 8.25 | -1.79% | 321,389 |
Dec 19, 2024 | 8.27 | 8.44 | 8.22 | 8.40 | 8.40 | 2.82% | 48,751 |
Dec 18, 2024 | 8.49 | 8.54 | 8.13 | 8.17 | 8.17 | -2.74% | 74,031 |
Dec 17, 2024 | 8.45 | 8.62 | 8.36 | 8.40 | 8.40 | -0.59% | 97,299 |
Dec 16, 2024 | 8.15 | 8.50 | 8.15 | 8.45 | 8.45 | 3.81% | 87,441 |
Dec 13, 2024 | 8.16 | 8.23 | 8.06 | 8.14 | 8.14 | -0.25% | 19,281 |
Dec 12, 2024 | 8.10 | 8.19 | 8.07 | 8.16 | 8.16 | 0.12% | 38,140 |
Dec 11, 2024 | 8.45 | 8.57 | 8.15 | 8.15 | 8.15 | -2.98% | 118,843 |
Dec 10, 2024 | 8.18 | 8.42 | 8.15 | 8.40 | 8.40 | 2.56% | 38,125 |
Dec 9, 2024 | 8.16 | 8.39 | 8.10 | 8.19 | 8.19 | 0.74% | 67,120 |
Dec 6, 2024 | 7.97 | 8.15 | 7.80 | 8.13 | 8.13 | 2.39% | 53,349 |
Dec 5, 2024 | 8.00 | 8.16 | 7.81 | 7.94 | 7.94 | -0.87% | 80,573 |
Dec 4, 2024 | 8.19 | 8.23 | 7.94 | 8.01 | 8.01 | -1.48% | 52,237 |
Dec 3, 2024 | 8.14 | 8.24 | 8.00 | 8.13 | 8.13 | -1.09% | 36,409 |
Dec 2, 2024 | 8.32 | 8.32 | 7.95 | 8.22 | 8.22 | -1.20% | 55,800 |
Nov 29, 2024 | 8.36 | 8.40 | 8.29 | 8.32 | 8.32 | -0.36% | 21,100 |
Nov 27, 2024 | 8.36 | 8.47 | 8.32 | 8.35 | 8.35 | 0.24% | 23,170 |
Nov 26, 2024 | 8.43 | 8.53 | 8.26 | 8.33 | 8.33 | -0.12% | 37,024 |
Nov 25, 2024 | 8.28 | 8.57 | 8.21 | 8.34 | 8.34 | 0.97% | 80,958 |
Nov 22, 2024 | 8.17 | 8.30 | 8.13 | 8.26 | 8.26 | 1.85% | 63,590 |
Nov 21, 2024 | 7.89 | 8.14 | 7.80 | 8.11 | 8.11 | 3.18% | 65,810 |
Nov 20, 2024 | 7.75 | 7.86 | 7.70 | 7.86 | 7.86 | 0.51% | 44,098 |
Nov 19, 2024 | 7.72 | 7.88 | 7.72 | 7.82 | 7.82 | 0.13% | 60,566 |
Nov 18, 2024 | 7.90 | 7.96 | 7.73 | 7.81 | 7.81 | 0.13% | 68,934 |
Nov 15, 2024 | 8.08 | 8.08 | 7.72 | 7.80 | 7.80 | -3.58% | 88,717 |
Nov 14, 2024 | 8.16 | 8.22 | 7.99 | 8.09 | 8.09 | -0.49% | 82,778 |
Nov 13, 2024 | 8.57 | 8.62 | 8.10 | 8.13 | 8.13 | -5.13% | 110,813 |
Nov 12, 2024 | 9.21 | 9.33 | 8.43 | 8.57 | 8.57 | -7.85% | 130,527 |
Nov 11, 2024 | 9.12 | 9.30 | 8.99 | 9.30 | 9.30 | 3.22% | 97,192 |
Nov 8, 2024 | 8.81 | 9.04 | 8.68 | 9.01 | 9.01 | 2.04% | 83,994 |
Nov 7, 2024 | 9.12 | 9.30 | 8.79 | 8.83 | 8.83 | -4.13% | 93,055 |
Nov 6, 2024 | 8.84 | 9.22 | 8.74 | 9.21 | 9.21 | 10.17% | 243,961 |
Nov 5, 2024 | 8.00 | 8.40 | 7.97 | 8.36 | 8.36 | 4.50% | 86,782 |
Nov 4, 2024 | 8.67 | 8.73 | 7.99 | 8.00 | 8.00 | -8.68% | 110,670 |
Nov 1, 2024 | 8.74 | 8.78 | 8.48 | 8.76 | 8.76 | 1.51% | 132,489 |
Oct 31, 2024 | 8.98 | 9.04 | 8.56 | 8.63 | 8.63 | -4.32% | 95,848 |
Oct 30, 2024 | 8.88 | 9.04 | 8.88 | 9.02 | 9.02 | 1.12% | 72,666 |
Oct 29, 2024 | 8.79 | 9.02 | 8.76 | 8.92 | 8.92 | 0.45% | 94,833 |
Oct 28, 2024 | 9.03 | 9.20 | 8.80 | 8.88 | 8.88 | -2.63% | 147,785 |
Oct 25, 2024 | 8.67 | 9.42 | 8.59 | 9.12 | 9.12 | 6.17% | 264,477 |
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 |