Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZyVersa Therapeutics, Inc. - Common Stock (NQ: ZVSA )

4.940 +0.860 (+21.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 3.950 5.150 3.950 4.940 432,647 +0.86(+21.08%)
May 30, 2024 4.240 4.324 3.940 4.080 31,065 -0.19(-4.37%)
May 29, 2024 4.090 4.380 4.090 4.266 30,487 +0.01(+0.30%)
May 28, 2024 4.260 4.410 4.210 4.254 11,408 -0.06(-1.31%)
May 24, 2024 4.255 4.513 4.254 4.310 85,812 +0.02(+0.46%)
May 23, 2024 4.360 4.364 4.290 4.290 5,467 -0.12(-2.72%)
May 22, 2024 4.400 4.579 4.300 4.410 17,379 +0.01(+0.23%)
May 21, 2024 4.300 4.471 4.300 4.400 27,011 +0.20(+4.76%)
May 20, 2024 4.440 4.720 4.200 4.200 44,006 -0.29(-6.40%)
May 17, 2024 4.900 5.077 4.447 4.487 96,184 -0.37(-7.67%)
May 16, 2024 4.900 4.990 4.830 4.860 25,120 -0.08(-1.62%)
May 15, 2024 5.210 5.340 4.863 4.940 58,553 -0.35(-6.62%)
May 14, 2024 5.330 5.455 5.210 5.290 55,966 -0.17(-3.11%)
May 13, 2024 5.180 5.520 5.180 5.460 47,452 +0.09(+1.68%)
May 10, 2024 5.180 5.438 5.160 5.370 61,618 +0.09(+1.70%)
May 09, 2024 5.410 5.635 5.100 5.280 162,791 -0.32(-5.71%)
May 08, 2024 6.380 6.580 5.500 5.600 143,802 -0.87(-13.45%)
May 07, 2024 6.210 6.686 6.060 6.470 211,427 +0.08(+1.25%)
May 06, 2024 5.800 6.550 5.650 6.390 515,130 +0.94(+17.25%)
May 03, 2024 5.580 6.000 5.250 5.450 374,833 -0.29(-5.05%)
May 02, 2024 5.200 6.080 5.150 5.740 206,135 +0.50(+9.54%)
May 01, 2024 5.160 5.900 5.150 5.240 192,300 -0.05(-0.95%)
Apr 30, 2024 5.590 5.590 5.095 5.290 188,932 -0.48(-8.32%)
Apr 29, 2024 6.530 6.700 5.150 5.770 8,059,187 +0.78(+15.63%)
Apr 26, 2024 5.440 6.200 4.440 4.990 440,524 +4.38(+721.40%)
Apr 25, 2024 0.5779 0.6300 0.5600 0.6075 408,357 -0.00(-0.41%)
Apr 24, 2024 0.5990 0.6199 0.5736 0.6100 328,761 +0.05(+8.41%)
Apr 23, 2024 0.5849 0.5849 0.5500 0.5627 154,822 -0.01(-2.11%)
Apr 22, 2024 0.6040 0.6040 0.5500 0.5748 257,421 -0.01(-1.91%)
Apr 19, 2024 0.6400 0.6400 0.5710 0.5860 284,466 -0.04(-6.39%)
Apr 18, 2024 0.6000 0.6420 0.5831 0.6260 441,745 +0.04(+7.47%)
Apr 17, 2024 0.5984 0.6000 0.5600 0.5825 213,012 +0.00(+0.85%)
Apr 16, 2024 0.6300 0.6300 0.5703 0.5776 329,442 -0.06(-9.11%)
Apr 15, 2024 0.7200 0.7300 0.6300 0.6355 461,307 -0.07(-10.49%)
Apr 12, 2024 0.7600 0.7600 0.7000 0.7100 358,769 -0.04(-5.33%)
Apr 11, 2024 0.7500 0.8046 0.7200 0.7500 375,858 +0.00(+0.00%)
Apr 10, 2024 0.7180 0.7500 0.7033 0.7500 204,123 +0.03(+4.49%)
Apr 09, 2024 0.7200 0.7357 0.7151 0.7178 91,653 -0.02(-2.05%)
Apr 08, 2024 0.7280 0.7659 0.7200 0.7328 191,886 -0.00(-0.11%)
Apr 05, 2024 0.7272 0.7500 0.7200 0.7336 297,461 -0.01(-0.92%)
Apr 04, 2024 0.7651 0.7857 0.7200 0.7404 1,115,315 +0.03(+3.92%)
Apr 03, 2024 0.7500 0.7500 0.6910 0.7125 129,028 -0.02(-2.26%)
Apr 02, 2024 0.7350 0.7473 0.6810 0.7290 164,107 -0.02(-2.45%)
Apr 01, 2024 0.7500 0.7650 0.7200 0.7473 192,701 -0.00(-0.36%)
Mar 28, 2024 0.7600 0.8087 0.8087 0.7500 871,728 -0.03(-3.54%)
Mar 27, 2024 0.7500 0.7820 0.7156 0.7775 407,463 +0.03(+3.79%)
Mar 26, 2024 0.8000 0.8000 0.7090 0.7491 453,837 -0.05(-6.36%)
Mar 25, 2024 0.8200 0.8169 0.7800 0.8000 350,335 -0.02(-1.96%)
Mar 22, 2024 0.8100 0.8300 0.7900 0.8160 246,013 -0.00(-0.49%)
Mar 21, 2024 0.8559 0.8559 0.8000 0.8200 380,005 -0.00(-0.12%)
Mar 20, 2024 0.8300 0.8710 0.7902 0.8210 310,574 +0.01(+1.23%)
Mar 19, 2024 0.8241 0.8500 0.7600 0.8110 648,144 -0.04(-4.49%)
Mar 18, 2024 0.8400 1.020 0.8000 0.8491 7,078,150 +0.07(+8.79%)
Mar 15, 2024 0.7900 0.8342 0.7805 0.7805 422,646 -0.02(-2.30%)
Mar 14, 2024 0.8100 0.8200 0.7900 0.7989 388,609 +0.02(+2.29%)
Mar 13, 2024 0.8200 0.8200 0.7500 0.7810 367,861 -0.01(-1.03%)
Mar 12, 2024 0.8794 0.8900 0.7800 0.7891 478,458 -0.08(-8.87%)
Mar 11, 2024 0.9500 0.9725 0.8200 0.8659 1,054,359 -0.08(-8.80%)
Mar 08, 2024 0.9800 1.060 0.9200 0.9494 839,469 -0.01(-0.57%)
Mar 07, 2024 0.7710 1.080 0.7600 0.9548 3,466,748 +0.19(+24.18%)
Mar 06, 2024 0.8510 0.8835 0.7500 0.7689 728,425 -0.09(-10.59%)
Mar 05, 2024 0.9000 0.9100 0.8300 0.8600 937,147 -0.10(-10.37%)
Mar 04, 2024 1.030 1.030 0.9020 0.9595 1,086,212 -0.08(-7.74%)
Mar 01, 2024 1.070 1.180 1.020 1.040 1,376,924 -0.06(-5.45%)
Feb 29, 2024 1.020 1.200 0.9620 1.100 3,961,083 +0.10(+10.00%)
Feb 28, 2024 1.220 1.240 0.9306 1.000 5,536,352 -0.09(-8.26%)
Feb 27, 2024 1.180 1.340 1.040 1.090 11,778,033 +0.01(+0.93%)
Feb 26, 2024 1.430 2.500 1.040 1.080 88,639,384 +0.28(+34.83%)
Feb 23, 2024 0.6100 0.8400 0.5800 0.8010 7,809,641 +0.18(+29.13%)
Feb 22, 2024 0.6200 0.7281 0.6100 0.6203 1,797,044 +0.01(+1.69%)
Feb 21, 2024 0.6000 0.8400 0.5730 0.6100 3,927,449 +0.02(+2.59%)
Feb 20, 2024 0.6000 0.6200 0.5800 0.5946 261,020 +0.00(+0.80%)
Feb 16, 2024 0.5800 0.6200 0.5800 0.5899 184,945 +0.01(+2.27%)
Feb 15, 2024 0.5750 0.6200 0.5650 0.5768 133,921 -0.00(-0.31%)
Feb 14, 2024 0.5700 0.5950 0.5600 0.5786 132,551 +0.02(+4.06%)
Feb 13, 2024 0.5685 0.5800 0.5550 0.5560 101,941 -0.04(-6.40%)
Feb 12, 2024 0.5899 0.5976 0.5626 0.5940 147,937 +0.01(+1.76%)
Feb 09, 2024 0.5720 0.6100 0.5720 0.5837 79,217 +0.00(+0.07%)
Feb 08, 2024 0.5763 0.6000 0.5400 0.5833 450,905 -0.01(-1.14%)
Feb 07, 2024 0.5802 0.6100 0.5756 0.5900 181,287 -0.02(-2.48%)
Feb 06, 2024 0.6098 0.6200 0.5500 0.6050 292,810 -0.01(-0.82%)
Feb 05, 2024 0.5800 0.6303 0.5830 0.6100 144,276 +0.03(+4.42%)
Feb 02, 2024 0.5945 0.6250 0.5800 0.5842 102,695 -0.00(-0.20%)
Feb 01, 2024 0.5795 0.6473 0.5795 0.5854 82,139 +0.02(+2.68%)
Jan 31, 2024 0.5900 0.6370 0.5500 0.5701 755,156 -0.04(-7.30%)
Jan 30, 2024 0.6175 0.6548 0.6000 0.6150 147,281 -0.03(-3.91%)
Jan 29, 2024 0.6700 0.6700 0.5800 0.6400 301,822 -0.02(-3.13%)
Jan 26, 2024 0.6720 0.6895 0.6432 0.6607 210,247 -0.00(-0.15%)
Jan 25, 2024 0.6175 0.6854 0.6020 0.6617 291,953 +0.01(+1.82%)
Jan 24, 2024 0.6400 0.6500 0.6000 0.6499 893,137 +0.03(+5.67%)
Jan 23, 2024 0.6070 0.6300 0.5700 0.6150 226,375 +0.04(+6.83%)
Jan 22, 2024 0.5410 0.5900 0.5400 0.5757 158,138 +0.03(+4.67%)
Jan 19, 2024 0.5950 0.6072 0.5400 0.5500 308,759 -0.05(-7.87%)
Jan 18, 2024 0.6210 0.6430 0.5000 0.5970 1,205,110 -0.09(-13.49%)
Jan 17, 2024 0.8400 0.8401 0.6901 0.6901 15,849,788 -0.00(-0.35%)
Jan 16, 2024 0.7400 0.7444 0.6801 0.6925 200,980 -0.06(-8.11%)
Jan 12, 2024 0.8200 0.8201 0.7500 0.7536 200,378 -0.06(-6.99%)
Jan 11, 2024 0.8700 0.8700 0.8101 0.8102 136,542 -0.07(-7.61%)
Jan 10, 2024 0.8938 0.8938 0.8010 0.8769 169,652 +0.01(+0.79%)
Jan 09, 2024 0.8755 0.8800 0.8500 0.8700 95,026 +0.00(+0.00%)
Jan 08, 2024 0.9050 0.9050 0.8610 0.8700 84,813 -0.01(-1.14%)
Jan 05, 2024 0.9246 0.9246 0.8600 0.8800 180,883 -0.03(-2.81%)
Jan 04, 2024 0.9400 0.9400 0.8800 0.9054 286,166 -0.01(-1.38%)
Jan 03, 2024 0.9001 0.9800 0.8821 0.9181 452,493 +0.04(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.