ZyVersa Therapeutics Inc. (ZVSA) Historical Stock Data

0.56 ↓0.01 (-2.11%)

As of April 23, 2024, 10:43am EST.

Historical Data

In the past 30 trading days, ZVSA is down -2.42% a day on average. There have been 8 days where ZyVersa Therapeutics Inc. closed green and 22 days where ZVSA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	0.58	0.56	↓$0.02 (-3.00%)	0.55	0.58	149.85K
2024-04-22	0.60	0.57	↓$0.03 (-4.83%)	0.55	0.60	241.32K
2024-04-19	0.64	0.59	↓$0.05 (-8.44%)	0.57	0.64	284.06K
2024-04-18	0.60	0.63	↑$0.03 (4.33%)	0.58	0.64	421.98K
2024-04-17	0.60	0.58	↓$0.02 (-2.66%)	0.56	0.60	211.56K
2024-04-16	0.63	0.58	↓$0.05 (-8.11%)	0.57	0.63	325.87K
2024-04-15	0.72	0.64	↓$0.08 (-11.72%)	0.63	0.73	458.33K
2024-04-12	0.76	0.71	↓$0.05 (-6.58%)	0.70	0.76	356.49K
2024-04-11	0.75	0.75	↑$0.00 (0.00%)	0.72	0.80	371.24K
2024-04-10	0.72	0.75	↑$0.03 (4.46%)	0.71	0.75	203.67K
2024-04-09	0.72	0.72	↓$0.00 (-0.31%)	0.72	0.74	88.66K
2024-04-08	0.73	0.73	↑$0.00 (0.66%)	0.72	0.77	191.13K
2024-04-05	0.73	0.73	↑$0.01 (0.88%)	0.72	0.75	292.34K
2024-04-04	0.77	0.74	↓$0.02 (-3.23%)	0.72	0.79	1.10M
2024-04-03	0.75	0.71	↓$0.04 (-5.00%)	0.69	0.75	126.67K
2024-04-02	0.74	0.73	↓$0.01 (-0.82%)	0.68	0.74	156.77K
2024-04-01	0.75	0.75	↓$0.00 (-0.37%)	0.72	0.77	189.03K
2024-03-28	0.76	0.75	↓$0.01 (-1.32%)	0.74	0.84	854.23K
2024-03-27	0.75	0.78	↑$0.03 (3.67%)	0.72	0.78	403.23K
2024-03-26	0.80	0.75	↓$0.05 (-6.36%)	0.71	0.80	451.34K
2024-03-25	0.82	0.80	↓$0.02 (-2.07%)	0.78	0.82	325.56K
2024-03-22	0.81	0.82	↑$0.01 (0.74%)	0.79	0.83	239.17K
2024-03-21	0.85	0.82	↓$0.03 (-3.53%)	0.80	0.86	377.73K
2024-03-20	0.83	0.82	↓$0.01 (-1.19%)	0.79	0.87	297.32K
2024-03-19	0.82	0.81	↓$0.01 (-1.59%)	0.76	0.85	629.25K
2024-03-18	0.84	0.85	↑$0.01 (1.07%)	0.80	1.02	7.06M
2024-03-15	0.79	0.78	↓$0.01 (-0.76%)	0.78	0.83	417.36K
2024-03-14	0.81	0.80	↓$0.01 (-1.37%)	0.79	0.82	380.89K
2024-03-13	0.82	0.78	↓$0.04 (-4.76%)	0.75	0.82	354.28K
2024-03-12	0.88	0.79	↓$0.09 (-10.27%)	0.78	0.89	477.29K