Zynex Inc (ZYXI) Historical Stock Data
11.38 ↓0.07 (-0.61%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ZYXI is down -0.31% a day on average. There have been 14 days where Zynex Inc closed green and 16 days where ZYXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 11.42 | 11.38 | ↓$0.04 (-0.35%) | 11.24 | 11.70 | 181.32K |
| 2024-04-18 | 12.08 | 11.45 | ↓$0.63 (-5.22%) | 11.39 | 12.08 | 172.74K |
| 2024-04-17 | 12.23 | 12.07 | ↓$0.16 (-1.31%) | 12.04 | 12.34 | 99.25K |
| 2024-04-16 | 11.96 | 12.15 | ↑$0.19 (1.59%) | 11.91 | 12.23 | 115.13K |
| 2024-04-15 | 11.95 | 11.96 | ↑$0.01 (0.08%) | 11.80 | 12.10 | 90.16K |
| 2024-04-12 | 12.07 | 11.91 | ↓$0.16 (-1.33%) | 11.85 | 12.12 | 157.20K |
| 2024-04-11 | 12.30 | 12.14 | ↓$0.16 (-1.30%) | 12.14 | 12.42 | 72.30K |
| 2024-04-10 | 12.10 | 12.30 | ↑$0.20 (1.65%) | 12.07 | 12.32 | 124.04K |
| 2024-04-09 | 12.62 | 12.28 | ↓$0.34 (-2.69%) | 12.24 | 12.84 | 151.51K |
| 2024-04-08 | 12.41 | 12.56 | ↑$0.15 (1.21%) | 12.41 | 12.65 | 75.32K |
| 2024-04-05 | 12.13 | 12.36 | ↑$0.23 (1.90%) | 12.12 | 12.36 | 120.13K |
| 2024-04-04 | 12.33 | 12.14 | ↓$0.19 (-1.54%) | 12.08 | 12.33 | 201.68K |
| 2024-04-03 | 12.34 | 12.23 | ↓$0.11 (-0.89%) | 12.15 | 12.53 | 121.97K |
| 2024-04-02 | 12.41 | 12.41 | ↑$0.00 (0.00%) | 12.27 | 12.50 | 102.10K |
| 2024-04-01 | 12.33 | 12.50 | ↑$0.17 (1.38%) | 12.33 | 12.52 | 102.70K |
| 2024-03-28 | 12.60 | 12.37 | ↓$0.23 (-1.83%) | 12.32 | 12.69 | 123.92K |
| 2024-03-27 | 12.36 | 12.58 | ↑$0.22 (1.78%) | 12.36 | 12.78 | 115.27K |
| 2024-03-26 | 12.70 | 12.35 | ↓$0.35 (-2.76%) | 12.32 | 12.80 | 143.98K |
| 2024-03-25 | 12.75 | 12.74 | ↓$0.01 (-0.08%) | 12.66 | 12.95 | 66.81K |
| 2024-03-22 | 12.91 | 12.77 | ↓$0.14 (-1.08%) | 12.70 | 13.04 | 115.68K |
| 2024-03-21 | 13.04 | 12.87 | ↓$0.17 (-1.30%) | 12.85 | 13.19 | 91.28K |
| 2024-03-20 | 12.90 | 13.04 | ↑$0.14 (1.09%) | 12.83 | 13.07 | 107.25K |
| 2024-03-19 | 12.68 | 12.93 | ↑$0.25 (1.97%) | 12.68 | 13.04 | 116.25K |
| 2024-03-18 | 12.56 | 12.65 | ↑$0.09 (0.72%) | 12.54 | 12.81 | 93.58K |
| 2024-03-15 | 12.16 | 12.55 | ↑$0.39 (3.21%) | 12.14 | 12.57 | 227.09K |
| 2024-03-14 | 12.69 | 12.19 | ↓$0.50 (-3.94%) | 12.18 | 12.73 | 313.92K |
| 2024-03-13 | 12.57 | 12.69 | ↑$0.12 (0.95%) | 12.57 | 12.82 | 89.05K |
| 2024-03-12 | 12.69 | 12.60 | ↓$0.09 (-0.71%) | 12.59 | 12.86 | 151.05K |
| 2024-03-11 | 12.83 | 12.69 | ↓$0.14 (-1.09%) | 12.67 | 13.07 | 149.50K |
| 2024-03-08 | 12.78 | 12.86 | ↑$0.08 (0.63%) | 12.74 | 13.19 | 212.31K |
Create an account or log in to view more rows.
$ZYXI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ZYXI cup and handle dont play
$ZYXI The squeeze is coming
$ZYXI watch for a morning dip and rip
$ZYXI Not another do nothing day
$ZYXI Who else bought the dip on Friday?
$ZYXI buy bitches
$ZYXI just bought a half position.
$ZYXI swing puts
$ZYXI bought more