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.

DateOpenCloseChangeLowHighVolume
2023-02-032.232.43↑$0.20 (8.97%)2.222.70422.64K
2023-02-022.972.34↓$0.63 (-21.21%)2.272.985.08M
2023-02-011.901.76↓$0.14 (-7.35%)1.721.9058.63K
2023-01-311.801.84↑$0.04 (2.22%)1.751.9589.22K
2023-01-302.151.82↓$0.33 (-15.35%)1.802.3093.50K
2023-01-272.112.10↓$0.01 (-0.47%)2.052.2049.53K
2023-01-262.132.15↑$0.02 (0.94%)2.122.3423.25K
2023-01-252.302.11↓$0.19 (-8.26%)2.052.3558.97K
2023-01-242.612.35↓$0.26 (-9.96%)2.182.7082.30K
2023-01-232.162.70↑$0.54 (25.00%)2.162.85248.64K
2023-01-202.272.16↓$0.11 (-4.85%)2.082.4854.68K
2023-01-192.302.33↑$0.03 (1.30%)2.132.50105.01K
2023-01-183.352.57↓$0.78 (-23.28%)2.353.35305.96K
2023-01-173.253.04↓$0.21 (-6.46%)2.953.46364.69K
2023-01-134.103.46↓$0.64 (-15.61%)3.244.3811.09M
2023-01-122.032.52↑$0.49 (24.14%)1.842.59242.51K
2023-01-112.152.00↓$0.15 (-6.98%)1.882.22117.21K
2023-01-102.852.22↓$0.63 (-22.11%)2.102.85293.54K
2023-01-091.782.46↑$0.68 (38.26%)1.762.75490.68K
2023-01-061.651.61↓$0.04 (-2.42%)1.591.7337.15K
2023-01-051.591.62↑$0.03 (1.89%)1.571.6520.80K
2023-01-041.731.55↓$0.18 (-10.40%)1.551.7328.94K
2023-01-031.691.73↑$0.04 (2.37%)1.581.7956.87K
2022-12-301.551.57↑$0.02 (1.29%)1.381.5945.63K
2022-12-291.531.55↑$0.02 (1.00%)1.531.6618.17K
2022-12-281.901.66↓$0.24 (-12.63%)1.501.9054K
2022-12-272.141.93↓$0.22 (-10.05%)1.902.1421.81K
2022-12-232.432.15↓$0.28 (-11.52%)2.132.4446.47K
2022-12-222.522.43↓$0.09 (-3.57%)2.362.5215.75K
2022-12-212.602.59↓$0.01 (-0.38%)2.402.9442.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.