ZyVersa Therapeutics Inc. (ZVSA) Historical Stock Data
0.90 ↓0.25 (-21.83%)
As of December 8, 2023, 3:00pm EST.
Historical Data
In the past 30 trading days, ZVSA is down -3.90% a day on average. There have been 12 days where ZyVersa Therapeutics Inc. closed green and 18 days where ZVSA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-08 | 1.15 | 0.90 | ↓$0.25 (-21.83%) | 0.89 | 1.15 | 0.92M |
2023-12-07 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.09 | 1.77 | 4.30M |
2023-12-06 | 2.90 | 2.14 | ↓$0.76 (-26.20%) | 1.99 | 3.03 | 10.45M |
2023-12-05 | 1.96 | 2.17 | ↑$0.21 (10.71%) | 1.77 | 2.48 | 326.71K |
2023-12-04 | 0.06 | 0.06 | ↑$0.00 (3.34%) | 0.05 | 0.06 | 2.90M |
2023-12-01 | 0.06 | 0.06 | ↓$0.00 (-1.80%) | 0.05 | 0.06 | 3.50M |
2023-11-30 | 0.10 | 0.07 | ↓$0.04 (-35.00%) | 0.06 | 0.12 | 13.44M |
2023-11-29 | 0.08 | 0.09 | ↑$0.01 (17.50%) | 0.08 | 0.10 | 6.26M |
2023-11-28 | 0.08 | 0.08 | ↑$0.00 (0.00%) | 0.08 | 0.08 | 0.94M |
2023-11-27 | 0.08 | 0.08 | ↓$0.00 (-2.67%) | 0.08 | 0.08 | 820.85K |
2023-11-24 | 0.09 | 0.08 | ↓$0.00 (-4.30%) | 0.08 | 0.09 | 579.25K |
2023-11-22 | 0.08 | 0.08 | ↑$0.00 (6.22%) | 0.08 | 0.08 | 1.62M |
2023-11-21 | 0.08 | 0.08 | ↓$0.00 (-1.80%) | 0.08 | 0.08 | 1.01M |
2023-11-20 | 0.08 | 0.08 | ↑$0.00 (0.25%) | 0.07 | 0.08 | 1.68M |
2023-11-17 | 0.08 | 0.08 | ↑$0.01 (6.79%) | 0.07 | 0.08 | 2.52M |
2023-11-16 | 0.08 | 0.08 | ↓$0.01 (-8.59%) | 0.07 | 0.08 | 1.79M |
2023-11-15 | 0.08 | 0.08 | ↑$0.00 (5.46%) | 0.08 | 0.09 | 1.69M |
2023-11-14 | 0.08 | 0.08 | ↑$0.00 (5.00%) | 0.08 | 0.08 | 4.27M |
2023-11-13 | 0.09 | 0.09 | ↓$0.00 (-0.53%) | 0.08 | 0.10 | 43.25M |
2023-11-10 | 0.08 | 0.07 | ↓$0.01 (-14.89%) | 0.07 | 0.08 | 3.04M |
2023-11-09 | 0.09 | 0.07 | ↓$0.01 (-12.47%) | 0.07 | 0.09 | 8.06M |
2023-11-08 | 0.08 | 0.08 | ↓$0.00 (-3.73%) | 0.07 | 0.08 | 2.78M |
2023-11-07 | 0.09 | 0.08 | ↓$0.01 (-9.18%) | 0.08 | 0.09 | 3.62M |
2023-11-06 | 0.09 | 0.09 | ↑$0.00 (0.35%) | 0.08 | 0.09 | 1.08M |
2023-11-03 | 0.08 | 0.09 | ↑$0.01 (8.26%) | 0.08 | 0.09 | 3.18M |
2023-11-02 | 0.09 | 0.10 | ↑$0.01 (13.76%) | 0.08 | 0.10 | 5.44M |
2023-11-01 | 0.11 | 0.09 | ↓$0.02 (-15.38%) | 0.09 | 0.11 | 27.78M |
2023-10-31 | 0.10 | 0.08 | ↓$0.02 (-18.21%) | 0.07 | 0.10 | 6.38M |
2023-10-30 | 0.11 | 0.10 | ↓$0.01 (-5.39%) | 0.10 | 0.11 | 1.44M |
2023-10-27 | 0.12 | 0.11 | ↓$0.01 (-5.42%) | 0.10 | 0.12 | 1.34M |
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.
$ZVSA volume is almost nonexistent
$ZVSA my hands are made out of diamonds
$ZVSA we back boys
$ZVSA Bearish..
$ZVSA LOADING UP HERE!
$ZVSA Buy Buy Buy
$ZVSA Buy it up so it crashes harder in the next two trading days