ZyVersa Therapeutics Inc. (ZVSA) Historical Stock Data

2.43 ↑0.09 (3.85%)

As of February 3, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, ZVSA is down -2.85% a day on average. There have been 11 days where ZyVersa Therapeutics Inc. closed green and 19 days where ZVSA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	2.23	2.43	↑$0.20 (8.97%)	2.22	2.70	422.64K
2023-02-02	2.97	2.34	↓$0.63 (-21.21%)	2.27	2.98	5.08M
2023-02-01	1.90	1.76	↓$0.14 (-7.35%)	1.72	1.90	58.63K
2023-01-31	1.80	1.84	↑$0.04 (2.22%)	1.75	1.95	89.22K
2023-01-30	2.15	1.82	↓$0.33 (-15.35%)	1.80	2.30	93.50K
2023-01-27	2.11	2.10	↓$0.01 (-0.47%)	2.05	2.20	49.53K
2023-01-26	2.13	2.15	↑$0.02 (0.94%)	2.12	2.34	23.25K
2023-01-25	2.30	2.11	↓$0.19 (-8.26%)	2.05	2.35	58.97K
2023-01-24	2.61	2.35	↓$0.26 (-9.96%)	2.18	2.70	82.30K
2023-01-23	2.16	2.70	↑$0.54 (25.00%)	2.16	2.85	248.64K
2023-01-20	2.27	2.16	↓$0.11 (-4.85%)	2.08	2.48	54.68K
2023-01-19	2.30	2.33	↑$0.03 (1.30%)	2.13	2.50	105.01K
2023-01-18	3.35	2.57	↓$0.78 (-23.28%)	2.35	3.35	305.96K
2023-01-17	3.25	3.04	↓$0.21 (-6.46%)	2.95	3.46	364.69K
2023-01-13	4.10	3.46	↓$0.64 (-15.61%)	3.24	4.38	11.09M
2023-01-12	2.03	2.52	↑$0.49 (24.14%)	1.84	2.59	242.51K
2023-01-11	2.15	2.00	↓$0.15 (-6.98%)	1.88	2.22	117.21K
2023-01-10	2.85	2.22	↓$0.63 (-22.11%)	2.10	2.85	293.54K
2023-01-09	1.78	2.46	↑$0.68 (38.26%)	1.76	2.75	490.68K
2023-01-06	1.65	1.61	↓$0.04 (-2.42%)	1.59	1.73	37.15K
2023-01-05	1.59	1.62	↑$0.03 (1.89%)	1.57	1.65	20.80K
2023-01-04	1.73	1.55	↓$0.18 (-10.40%)	1.55	1.73	28.94K
2023-01-03	1.69	1.73	↑$0.04 (2.37%)	1.58	1.79	56.87K
2022-12-30	1.55	1.57	↑$0.02 (1.29%)	1.38	1.59	45.63K
2022-12-29	1.53	1.55	↑$0.02 (1.00%)	1.53	1.66	18.17K
2022-12-28	1.90	1.66	↓$0.24 (-12.63%)	1.50	1.90	54K
2022-12-27	2.14	1.93	↓$0.22 (-10.05%)	1.90	2.14	21.81K
2022-12-23	2.43	2.15	↓$0.28 (-11.52%)	2.13	2.44	46.47K
2022-12-22	2.52	2.43	↓$0.09 (-3.57%)	2.36	2.52	15.75K
2022-12-21	2.60	2.59	↓$0.01 (-0.38%)	2.40	2.94	42.41K