Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
2.185
+0.035 (1.63%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Zynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.14 | 2.20 | 2.11 | 2.18 | 2.18 | 1.40% | 113,137 |
| Apr 16, 2025 | 2.19 | 2.21 | 2.13 | 2.15 | 2.15 | -2.27% | 110,379 |
| Apr 15, 2025 | 2.16 | 2.24 | 2.15 | 2.20 | 2.20 | -0.23% | 143,845 |
| Apr 14, 2025 | 2.23 | 2.23 | 2.12 | 2.21 | 2.21 | 0.92% | 195,070 |
| Apr 11, 2025 | 2.18 | 2.20 | 2.03 | 2.19 | 2.19 | 1.63% | 144,507 |
| Apr 10, 2025 | 2.29 | 2.29 | 2.11 | 2.15 | 2.15 | -8.51% | 146,926 |
| Apr 9, 2025 | 2.08 | 2.46 | 2.03 | 2.35 | 2.35 | 11.37% | 228,383 |
| Apr 8, 2025 | 2.22 | 2.25 | 2.07 | 2.11 | 2.11 | -2.31% | 135,285 |
| Apr 7, 2025 | 2.07 | 2.17 | 1.93 | 2.16 | 2.16 | - | 341,247 |
| Apr 4, 2025 | 2.20 | 2.24 | 2.10 | 2.16 | 2.16 | -4.00% | 332,473 |
| Apr 3, 2025 | 2.38 | 2.38 | 2.23 | 2.25 | 2.25 | -7.79% | 205,056 |
| Apr 2, 2025 | 2.42 | 2.45 | 2.35 | 2.44 | 2.44 | -1.61% | 187,668 |
| Apr 1, 2025 | 2.18 | 2.58 | 2.14 | 2.48 | 2.48 | 12.73% | 693,798 |
| Mar 31, 2025 | 2.24 | 2.27 | 2.14 | 2.20 | 2.20 | -2.22% | 345,264 |
| Mar 28, 2025 | 2.43 | 2.43 | 2.24 | 2.25 | 2.25 | -7.41% | 256,337 |
| Mar 27, 2025 | 2.44 | 2.47 | 2.36 | 2.43 | 2.43 | -1.22% | 224,610 |
| Mar 26, 2025 | 2.54 | 2.58 | 2.45 | 2.46 | 2.46 | -3.15% | 237,772 |
| Mar 25, 2025 | 2.60 | 2.61 | 2.47 | 2.54 | 2.54 | -1.93% | 314,170 |
| Mar 24, 2025 | 2.44 | 2.64 | 2.42 | 2.59 | 2.59 | 5.71% | 494,729 |
| Mar 21, 2025 | 2.54 | 2.58 | 2.41 | 2.45 | 2.45 | -4.67% | 394,748 |
| Mar 20, 2025 | 2.68 | 2.70 | 2.56 | 2.57 | 2.57 | -5.17% | 394,622 |
| Mar 19, 2025 | 2.65 | 2.77 | 2.59 | 2.71 | 2.71 | 2.46% | 411,171 |
| Mar 18, 2025 | 2.90 | 2.91 | 2.61 | 2.65 | 2.65 | -8.79% | 461,487 |
| Mar 17, 2025 | 2.99 | 3.09 | 2.87 | 2.90 | 2.90 | -2.36% | 382,574 |
| Mar 14, 2025 | 2.94 | 3.13 | 2.83 | 2.97 | 2.97 | 2.24% | 670,353 |
| Mar 13, 2025 | 3.38 | 3.50 | 2.77 | 2.91 | 2.91 | -14.81% | 1,328,932 |
| Mar 12, 2025 | 4.70 | 5.14 | 3.17 | 3.41 | 3.41 | -51.29% | 4,054,380 |
| Mar 11, 2025 | 7.17 | 7.17 | 6.91 | 7.00 | 7.00 | -2.37% | 121,159 |
| Mar 10, 2025 | 7.24 | 7.32 | 7.05 | 7.17 | 7.17 | -2.45% | 63,865 |
| Mar 7, 2025 | 7.27 | 7.43 | 7.21 | 7.35 | 7.35 | 1.10% | 49,406 |
| Mar 6, 2025 | 7.27 | 7.33 | 7.00 | 7.27 | 7.27 | 0.55% | 89,401 |
| Mar 5, 2025 | 7.35 | 7.43 | 7.21 | 7.23 | 7.23 | -1.63% | 39,471 |
| Mar 4, 2025 | 7.04 | 7.37 | 7.01 | 7.35 | 7.35 | 1.94% | 98,470 |
| Mar 3, 2025 | 7.26 | 7.34 | 7.07 | 7.21 | 7.21 | - | 95,780 |
| Feb 28, 2025 | 7.42 | 7.42 | 7.20 | 7.21 | 7.21 | -3.09% | 59,450 |
| Feb 27, 2025 | 7.42 | 7.52 | 7.35 | 7.44 | 7.44 | 0.27% | 60,690 |
| Feb 26, 2025 | 7.47 | 7.58 | 7.30 | 7.42 | 7.42 | -1.72% | 64,001 |
| Feb 25, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.58% | 71,730 |
| Feb 24, 2025 | 7.27 | 7.45 | 7.18 | 7.36 | 7.36 | 2.36% | 89,849 |
| 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 |