Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.180	2.280	2.150	2.200	36,021	+0.00(+0.02%)
Feb 27, 2023	2.240	2.300	2.150	2.200	27,030	+0.06(+2.80%)
Feb 24, 2023	2.240	2.410	2.110	2.140	52,996	-0.17(-7.36%)
Feb 23, 2023	2.280	2.500	2.235	2.310	67,226	+0.10(+4.52%)
Feb 22, 2023	2.140	2.380	2.100	2.210	47,167	+0.01(+0.45%)
Feb 21, 2023	2.270	2.480	2.080	2.200	30,186	-0.15(-6.38%)
Feb 17, 2023	2.320	2.500	2.250	2.350	26,303	+0.01(+0.43%)
Feb 16, 2023	2.490	2.490	2.200	2.340	53,420	-0.14(-5.65%)
Feb 15, 2023	2.270	2.600	2.250	2.480	109,240	+0.21(+9.25%)
Feb 14, 2023	2.120	2.410	2.050	2.270	36,237	+0.17(+8.10%)
Feb 13, 2023	2.130	2.132	2.020	2.100	24,594	+0.08(+3.96%)
Feb 10, 2023	2.120	2.140	2.020	2.020	33,515	-0.08(-3.81%)
Feb 09, 2023	2.090	2.150	2.020	2.100	31,164	+0.08(+3.96%)
Feb 08, 2023	2.180	2.180	1.960	2.020	50,788	-0.16(-7.34%)
Feb 07, 2023	2.300	2.300	2.080	2.180	49,322	-0.15(-6.43%)
Feb 06, 2023	2.340	2.490	2.275	2.330	84,125	-0.10(-4.12%)
Feb 03, 2023	2.230	2.700	2.220	2.430	434,985	+0.09(+3.85%)
Feb 02, 2023	2.970	2.980	2.270	2.340	5,115,757	+0.58(+32.92%)
Feb 01, 2023	1.900	1.900	1.720	1.760	59,455	-0.08(-4.33%)
Jan 31, 2023	1.800	1.952	1.750	1.840	90,853	+0.02(+1.10%)
Jan 30, 2023	2.150	2.300	1.800	1.820	93,824	-0.28(-13.33%)
Jan 27, 2023	2.110	2.200	2.050	2.100	53,093	-0.05(-2.33%)
Jan 26, 2023	2.130	2.345	2.110	2.150	23,276	+0.04(+1.90%)
Jan 25, 2023	2.300	2.350	2.050	2.110	59,633	-0.24(-10.21%)
Jan 24, 2023	2.610	2.700	2.180	2.350	82,607	-0.35(-12.96%)
Jan 23, 2023	2.160	2.849	2.106	2.700	248,648	+0.54(+25.00%)
Jan 20, 2023	2.270	2.480	2.080	2.160	55,460	-0.17(-7.30%)
Jan 19, 2023	2.300	2.500	2.130	2.330	114,975	-0.24(-9.34%)
Jan 18, 2023	3.350	3.350	2.350	2.570	313,001	-0.47(-15.46%)
Jan 17, 2023	3.250	3.460	2.950	3.040	366,491	-0.42(-12.14%)
Jan 13, 2023	4.100	4.380	3.240	3.460	11,111,155	+0.94(+37.30%)
Jan 12, 2023	2.030	2.590	1.810	2.520	254,726	+0.52(+26.00%)
Jan 11, 2023	2.150	2.217	1.880	2.000	117,206	-0.22(-9.91%)
Jan 10, 2023	2.850	2.880	2.100	2.220	296,459	-0.24(-9.80%)
Jan 09, 2023	1.780	2.750	1.760	2.461	490,858	+0.85(+52.86%)
Jan 06, 2023	1.650	1.735	1.590	1.610	42,126	-0.01(-0.62%)
Jan 05, 2023	1.590	1.650	1.550	1.620	20,800	+0.07(+4.51%)
Jan 04, 2023	1.730	1.730	1.550	1.550	29,628	-0.18(-10.40%)
Jan 03, 2023	1.690	1.790	1.580	1.730	56,872	+0.16(+10.19%)
Dec 30, 2022	1.550	1.630	1.380	1.570	45,625	+0.02(+1.29%)
Dec 29, 2022	1.535	1.660	1.535	1.550	18,641	-0.11(-6.63%)
Dec 28, 2022	1.900	1.920	1.500	1.660	55,806	-0.27(-13.77%)
Dec 27, 2022	2.140	2.140	1.900	1.925	21,883	-0.22(-10.47%)
Dec 23, 2022	2.430	2.440	2.110	2.150	46,784	-0.28(-11.52%)
Dec 22, 2022	2.520	2.520	2.360	2.430	19,049	-0.16(-6.18%)
Dec 21, 2022	2.600	2.940	2.389	2.590	43,154	-0.01(-0.38%)
Dec 20, 2022	2.600	2.950	2.350	2.600	76,562	-0.13(-4.76%)
Dec 19, 2022	2.640	2.863	2.310	2.730	95,749	-0.49(-15.22%)
Dec 16, 2022	3.320	3.500	2.450	3.220	292,004	-0.28(-8.00%)
Dec 15, 2022	4.160	4.710	3.500	3.500	135,579	-1.01(-22.39%)
Dec 14, 2022	6.250	6.481	4.040	4.510	201,134	-2.99(-39.87%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices