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 |
Create an account or log in to view more rows.
$ZVSA has just been halted from trading due to volatility.
$ZVSA has just been halted from trading due to volatility.
$ZVSA has just been halted from trading due to volatility.
$ZVSA has just been halted from trading due to volatility.
$ZVSA has just been halted from trading due to volatility.