Dark

ZVSA
ZyVersa Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 12, 2025 3:58:50 PM EDT

0.5300USD+1.005%(+0.0053)565,349

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 12, 2025 9:22:30 AM EDT

0.5010USD-4.970%(-0.0262)15,960

After-hours

May 12, 2025 4:49:30 PM EDT

0.5245USD-1.502%(-0.0080)1,188

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	0.510000	0.540000	0.5100	0.530000	+0.531%	565,349	0.000%
2025-05-09	0.560000	0.570000	0.4728	0.527200	-7.703%	868,504	+0.531%
2025-05-08	0.616800	0.650000	0.5600	0.571200	-16.589%	1,879,673	-7.213%
2025-05-07	0.670000	0.815000	0.6000	0.684800	+24.238%	66,906,682	-22.605%
2025-05-06	0.603000	0.634800	0.5510	0.551200	-8.454%	269,709	-3.846%
2025-05-05	0.610000	0.645000	0.6000	0.602100	-1.295%	147,960	-11.975%
2025-05-02	0.630000	0.632400	0.6032	0.610000	-1.454%	153,886	-13.115%
2025-05-01	0.590000	0.630000	0.5860	0.619000	+1.492%	150,642	-14.378%
2025-04-30	0.636800	0.650000	0.5999	0.609900	-9.024%	302,838	-13.101%
2025-04-29	0.621000	0.725000	0.5600	0.670400	-0.696%	6,507,196	-20.943%
2025-04-28	0.698000	0.710000	0.6600	0.675100	-3.695%	79,030	-21.493%
2025-04-25	0.688300	0.733000	0.6800	0.701000	-1.972%	71,919	-24.394%
2025-04-24	0.739000	0.790000	0.7000	0.715100	+1.003%	181,075	-25.884%
2025-04-23	0.690000	0.740000	0.6700	0.708000	+6.466%	115,917	-25.141%
2025-04-22	0.660100	0.726000	0.6070	0.665000	-5.000%	186,934	-20.301%
2025-04-21	0.709900	0.730000	0.6749	0.700000	+0.129%	148,114	-24.286%
2025-04-17	0.702800	0.740000	0.6910	0.699100	-1.894%	123,026	-24.188%
2025-04-16	0.740300	0.740300	0.6939	0.712600	-8.618%	420,356	-25.624%
2025-04-15	0.760700	0.870000	0.7524	0.779800	-8.259%	774,381	-32.034%
2025-04-14	0.760000	1.190000	0.6796	0.850000	+10.390%	6,448,125	-37.647%
2025-04-11	0.800000	1.030000	0.7700	0.770000	-0.169%	786,327	-31.169%
2025-04-10	1.050000	1.460000	0.7713	0.771300	-25.117%	5,438,372	-31.285%
2025-04-09	1.030000	1.110000	0.8600	1.030000	-18.898%	2,264,297	-48.544%
2025-04-08	0.620000	1.940000	0.6100	1.270000	+118.213%	113,952,187	-58.268%
2025-04-07	0.611600	0.619000	0.5516	0.582001	-5.734%	93,500	-8.935%
2025-04-04	0.671000	0.671000	0.5907	0.617400	+1.379%	32,205	-14.156%
2025-04-03	0.590000	0.650000	0.5900	0.609000	+3.695%	213,715	-12.972%
2025-04-02	0.598000	0.610000	0.5800	0.587300	-0.034%	61,209	-9.757%
2025-04-01	0.648300	0.648300	0.5802	0.587500	-6.538%	34,820	-9.787%
2025-03-31	0.590000	0.630000	0.5869	0.628600	+3.354%	46,794	-15.686%
2025-03-28	0.738400	0.738400	0.6000	0.608200	-13.102%	149,303	-12.858%
2025-03-27	0.732100	0.732100	0.6501	0.699900	-5.418%	122,706	-24.275%
2025-03-26	0.721000	0.740000	0.7100	0.739990	+3.063%	34,472	-28.377%
2025-03-25	0.733001	0.756000	0.6921	0.718000	-6.741%	85,451	-26.184%
2025-03-24	0.761500	0.769900	0.7294	0.769900	+3.342%	51,829	-31.160%
2025-03-21	0.701900	0.745000	0.7019	0.745000	+6.277%	37,485	-28.859%
2025-03-20	0.756899	0.757000	0.7010	0.701000	-7.711%	37,625	-24.394%
2025-03-19	0.733800	0.759900	0.7000	0.759570	+2.299%	43,249	-30.224%
2025-03-18	0.764000	0.790100	0.7236	0.742500	-6.013%	108,447	-28.620%
2025-03-17	0.789400	0.796500	0.7500	0.790000	+0.013%	49,226	-32.911%
2025-03-14	0.780000	0.819800	0.7625	0.789900	-1.386%	68,571	-32.903%
2025-03-13	0.820200	0.839000	0.8001	0.801000	-2.341%	64,137	-33.833%
2025-03-12	0.950000	0.961000	0.8019	0.820200	-13.736%	1,135,902	-35.382%
2025-03-11	0.930000	0.975000	0.9000	0.950800	+1.149%	32,141	-44.257%
2025-03-10	0.960600	1.005000	0.9200	0.940000	-4.082%	22,583	-43.617%
2025-03-07	0.890000	1.060000	0.8621	0.980000	+10.112%	172,620	-45.918%
2025-03-06	0.940000	0.945000	0.8477	0.890000	-5.730%	214,544	-40.449%
2025-03-05	1.020000	1.130000	0.9352	0.944100	-12.583%	6,013,808	-43.862%
2025-03-04	1.060000	1.080000	1.0100	1.080000	+2.857%	58,642	-50.926%
2025-03-03	1.110000	1.118100	1.0500	1.050000	-7.080%	22,244	-49.524%
2025-02-28	1.150000	1.170000	1.1100	1.130000	-3.419%	31,865	-53.097%
2025-02-27	1.180000	1.190000	1.1500	1.170000	-0.847%	38,609	-54.701%
2025-02-26	1.110000	1.180000	1.0900	1.180000	+5.508%	33,514	-55.085%
2025-02-25	1.130000	1.160000	1.0611	1.118400	-0.321%	49,376	-52.611%
2025-02-24	1.180000	1.200000	1.1100	1.122000	-8.033%	69,784	-52.763%
2025-02-21	1.250000	1.260000	1.1700	1.220000	0.000%	71,172	-56.557%
2025-02-20	1.230000	1.250000	1.2000	1.220000	0.000%	25,396	-56.557%
2025-02-19	1.130000	1.290000	1.1200	1.220000	+2.521%	201,827	-56.557%
2025-02-18	1.200000	1.238900	1.1900	1.190000	-4.032%	38,499	-55.462%
2025-02-14	1.295000	1.315000	1.2250	1.240000	-4.615%	84,935	-57.258%
2025-02-13	1.280000	1.316600	1.2600	1.300000	-0.763%	37,862	-59.231%
2025-02-12	1.260000	1.370000	1.2000	1.310000	+3.968%	117,411	-59.542%
2025-02-11	1.240000	1.270000	1.2201	1.260000	+3.279%	81,161	-57.937%
2025-02-10	1.240000	1.310000	1.2000	1.220000	-0.408%	130,713	-56.557%
2025-02-07	1.250000	1.260000	1.2200	1.225000	-0.810%	46,919	-56.735%
2025-02-06	1.300000	1.320000	1.2001	1.235000	-3.741%	92,659	-57.085%
2025-02-05	1.290000	1.390000	1.2500	1.283000	+0.234%	97,022	-58.691%
2025-02-04	1.300000	1.310000	1.2400	1.280000	-5.882%	62,387	-58.594%
2025-02-03	1.320000	1.373600	1.3000	1.360000	-2.158%	67,475	-61.029%
2025-01-31	1.390000	1.390000	1.3403	1.390000	+0.725%	32,364	-61.871%
2025-01-30	1.350000	1.390000	1.3400	1.380000	+0.730%	17,118	-61.594%
2025-01-29	1.340000	1.420000	1.3400	1.370000	+0.735%	17,163	-61.314%
2025-01-28	1.400000	1.434200	1.3500	1.360000	-3.546%	40,445	-61.029%
2025-01-27	1.440000	1.440000	1.3700	1.410000	-4.781%	73,487	-62.411%
2025-01-24	1.520000	1.520000	1.4300	1.480800	-1.934%	58,658	-64.209%
2025-01-23	1.390000	1.540000	1.3300	1.510000	+7.857%	212,275	-64.901%
2025-01-22	1.490000	1.490000	1.3500	1.400000	-5.405%	121,868	-62.143%
2025-01-21	1.420000	1.540000	1.4200	1.480000	+4.225%	205,976	-64.189%
2025-01-17	1.340000	1.430000	1.3300	1.420000	+5.185%	130,972	-62.676%
2025-01-16	1.360000	1.470000	1.3100	1.350000	-4.255%	133,368	-60.741%
2025-01-15	1.490000	1.540000	1.3200	1.410000	-5.369%	286,242	-62.411%
2025-01-14	1.310000	1.600000	1.3100	1.490000	+12.030%	724,130	-64.430%
2025-01-13	1.430000	1.630000	1.2500	1.330000	-9.524%	1,264,769	-60.150%
2025-01-10	1.650000	1.950000	1.3500	1.470000	+24.576%	38,305,080	-63.946%
2025-01-08	1.180000	1.210000	1.1800	1.180000	-3.870%	75,462	-55.085%
2025-01-07	1.240000	1.268600	1.2000	1.227500	-1.800%	43,030	-56.823%
2025-01-06	1.250000	1.280000	1.1906	1.250000	+0.806%	77,567	-57.600%
2025-01-03	1.100000	1.268700	1.0900	1.240000	+13.761%	168,521	-57.258%
2025-01-02	1.060000	1.120000	1.0500	1.090000	+2.830%	58,775	-51.376%
2024-12-31	1.050000	1.100000	1.0389	1.060000	-0.935%	52,816	-50.000%
2024-12-30	1.110000	1.134900	1.0600	1.070000	-6.957%	147,680	-50.467%
2024-12-27	1.245000	1.286200	1.0000	1.150000	-6.504%	169,196	-53.913%
2024-12-26	1.120000	1.230000	1.1000	1.230000	+6.957%	63,357	-56.911%
2024-12-24	1.170000	1.170000	1.0950	1.150000	-1.709%	43,096	-53.913%
2024-12-23	1.130000	1.230500	1.1200	1.170000	+2.632%	81,351	-54.701%
2024-12-20	1.190000	1.333100	1.0800	1.140000	-8.065%	281,187	-53.509%
2024-12-19	1.120000	1.420000	1.1000	1.240000	+12.727%	1,237,721	-57.258%
2024-12-18	1.030000	1.159900	1.0100	1.100000	+9.453%	255,702	-51.818%
2024-12-17	1.010000	1.050000	0.9900	1.005000	-2.427%	90,478	-47.264%
2024-12-16	1.074100	1.080000	1.0200	1.030000	-1.923%	60,488	-48.544%
2024-12-13	1.080000	1.110000	1.0300	1.050200	-2.759%	102,073	-49.533%
2024-12-12	1.130000	1.130000	1.0600	1.080000	-3.571%	46,845	-50.926%
2024-12-11	1.110000	1.200000	1.1000	1.120000	-1.703%	94,103	-52.679%
2024-12-10	1.070000	1.140000	1.0300	1.139400	+7.480%	107,232	-53.484%
2024-12-09	1.040000	1.150000	1.0000	1.060100	+3.931%	157,542	-50.005%
2024-12-06	1.030000	1.030000	0.9901	1.020000	-1.019%	42,670	-48.039%
2024-12-05	1.030000	1.037800	0.9900	1.030500	+1.029%	39,234	-48.569%
2024-12-04	1.020000	1.020000	1.0000	1.020000	+2.153%	27,890	-48.039%
2024-12-03	1.030000	1.046400	0.9801	0.998500	-3.527%	110,853	-46.920%
2024-12-02	1.080000	1.085800	1.0100	1.035000	-3.622%	144,544	-48.792%
2024-11-29	1.060000	1.090000	1.0400	1.073900	+0.364%	86,545	-50.647%
2024-11-27	1.070000	1.090000	1.0300	1.070000	0.000%	118,662	-50.467%
2024-11-26	1.120000	1.136900	1.0400	1.070000	-3.604%	253,476	-50.467%
2024-11-25	1.130000	1.140000	1.1000	1.110000	-1.770%	69,116	-52.252%
2024-11-22	1.130000	1.132500	1.0600	1.130000	-0.877%	141,409	-53.097%
2024-11-21	1.140000	1.178400	1.1100	1.140000	-0.870%	244,860	-53.509%
2024-11-20	1.130000	1.190000	1.1000	1.150000	-6.504%	2,688,867	-53.913%
2024-11-19	1.240000	1.289900	1.2101	1.230000	-0.806%	134,799	-56.911%
2024-11-18	1.180000	1.270000	1.1000	1.240000	+14.815%	273,998	-57.258%
2024-11-15	1.120000	1.140000	1.0401	1.080000	-4.425%	115,808	-50.926%
2024-11-14	1.220000	1.220000	1.1001	1.130000	-9.600%	268,942	-53.097%
2024-11-13	1.260000	1.280000	1.1700	1.250000	-0.794%	117,408	-57.600%
2024-11-12	1.250000	1.350000	1.2000	1.260000	-3.077%	264,472	-57.937%
2024-11-11	1.430000	1.430000	1.2300	1.300000	-7.143%	286,909	-59.231%
2024-11-08	1.580000	1.669900	1.2735	1.400000	-7.895%	324,071	-62.143%
2024-11-07	1.450000	1.890000	1.4500	1.520000	-1.299%	845,459	-65.132%
2024-11-06	1.880000	1.880000	1.3400	1.540000	-39.370%	2,122,867	-65.584%
2024-11-05	2.660000	3.370000	2.3501	2.540000	+39.560%	63,497,939	-79.134%
2024-11-04	1.900000	1.930000	1.8200	1.820000	-4.712%	50,996	-70.879%
2024-11-01	2.010000	2.072400	1.8800	1.910000	-4.975%	57,118	-72.251%
2024-10-31	2.000000	2.010000	1.9500	2.010000	-0.060%	11,256	-73.632%
2024-10-30	2.040000	2.070000	2.0000	2.011200	-1.412%	35,920	-73.648%
2024-10-29	2.050100	2.090000	2.0200	2.040000	-2.392%	53,897	-74.020%
2024-10-28	2.100000	2.119900	2.0500	2.090000	-0.476%	45,415	-74.641%
2024-10-25	2.080000	2.110000	2.0500	2.100000	+1.449%	37,973	-74.762%
2024-10-24	2.110000	2.150000	2.0100	2.070000	-3.271%	103,457	-74.396%
2024-10-23	2.110000	2.190000	2.1100	2.140000	-2.727%	148,700	-75.234%
2024-10-22	2.300000	2.389900	2.1000	2.200000	-4.348%	2,739,797	-75.909%
2024-10-21	2.250000	2.340000	2.1300	2.300000	0.000%	145,291	-76.957%
2024-10-18	2.210000	2.350000	2.1606	2.300000	+1.770%	166,302	-76.957%
2024-10-17	2.180000	2.390000	1.9000	2.260000	0.000%	1,987,010	-76.549%
2024-10-16	2.288100	2.350000	2.2600	2.260000	-1.739%	52,923	-76.549%
2024-10-15	2.280000	2.380000	2.2600	2.300000	-0.747%	115,070	-76.957%
2024-10-14	2.280000	2.317300	2.2800	2.317300	-0.116%	3,843	-77.129%
2024-10-11	2.320000	2.376700	2.3000	2.320000	-1.277%	9,752	-77.155%
2024-10-10	2.330000	2.350000	2.2500	2.350000	+0.858%	11,301	-77.447%
2024-10-09	2.350000	2.370000	2.1901	2.330000	-0.427%	6,031	-77.253%
2024-10-08	2.305000	2.340000	2.2500	2.340000	+3.084%	16,454	-77.350%
2024-10-07	2.240000	2.320000	2.2400	2.270000	+1.339%	7,185	-76.652%
2024-10-04	2.250000	2.330000	2.2200	2.240000	-0.885%	13,069	-76.339%
2024-10-03	2.310000	2.326042	2.2100	2.260000	-0.877%	28,073	-76.549%
2024-10-02	2.310000	2.399300	2.2800	2.280000	-2.146%	46,519	-76.754%
2024-10-01	2.450000	2.450000	2.2658	2.330000	-2.917%	17,910	-77.253%
2024-09-30	2.339900	2.479900	2.3300	2.400000	+1.695%	20,584	-77.917%
2024-09-27	2.332700	2.400000	2.2700	2.360000	+2.609%	53,919	-77.542%
2024-09-26	2.230000	2.340000	2.2300	2.300000	+3.139%	20,712	-76.957%
2024-09-25	2.230000	2.380000	2.1707	2.230000	+1.826%	36,873	-76.233%
2024-09-24	2.190000	2.284000	2.1500	2.190000	+1.389%	33,545	-75.799%
2024-09-23	2.270000	2.270000	2.1499	2.160000	-1.818%	42,695	-75.463%
2024-09-20	2.285000	2.346700	2.1769	2.200000	-3.084%	41,443	-75.909%
2024-09-19	2.540000	2.710000	2.1800	2.270000	-6.584%	168,507	-76.652%
2024-09-18	2.440000	2.500000	2.3700	2.430000	-1.619%	61,941	-78.189%
2024-09-17	2.230000	2.480000	2.2300	2.470000	+3.782%	80,779	-78.543%
2024-09-16	2.340000	2.540000	2.1500	2.380000	+9.174%	337,183	-77.731%
2024-09-13	2.285000	2.390000	2.1400	2.180000	-2.242%	229,114	-75.688%
2024-09-12	2.700000	2.700000	2.0800	2.230000	-14.231%	154,690	-76.233%
2024-09-11	2.750000	2.750000	2.6000	2.600000	-1.515%	16,743	-79.615%
2024-09-10	2.700000	2.740000	2.5700	2.640000	-2.222%	29,261	-79.924%
2024-09-09	2.550000	2.910000	2.5500	2.700000	+7.570%	150,656	-80.370%
2024-09-06	2.760000	2.765000	2.5000	2.510000	-10.357%	11,388	-78.884%
2024-09-05	2.890000	2.890000	2.7200	2.800000	-2.778%	10,015	-81.071%
2024-09-04	2.630000	2.880000	2.6201	2.880000	+7.463%	11,831	-81.597%
2024-09-03	2.800000	2.801400	2.6200	2.680000	-2.899%	28,581	-80.224%
2024-08-30	2.890000	2.949900	2.7000	2.760000	0.000%	28,967	-80.797%
2024-08-29	2.850000	2.858100	2.7500	2.760000	0.000%	10,257	-80.797%
2024-08-28	3.010000	3.059600	2.7500	2.760000	-5.479%	25,978	-80.797%
2024-08-27	2.855000	3.060000	2.8100	2.920000	+4.286%	44,683	-81.849%
2024-08-26	3.030000	3.030000	2.7100	2.800000	-5.405%	49,115	-81.071%
2024-08-23	3.200000	3.225500	2.8401	2.960000	-1.987%	90,680	-82.095%
2024-08-22	3.930000	3.960000	3.0000	3.020000	-19.251%	464,910	-82.450%
2024-08-21	3.000000	3.950000	3.0000	3.740000	+16.875%	359,292	-85.829%
2024-08-20	2.976000	3.290000	2.8200	3.200000	+2.894%	229,520	-83.438%
2024-08-19	2.830000	3.110000	2.8000	3.110000	+10.284%	105,302	-82.958%
2024-08-16	3.210000	3.248900	2.7800	2.820000	-6.623%	185,140	-81.206%
2024-08-15	2.930000	3.100000	2.6250	3.020000	+13.962%	138,311	-82.450%
2024-08-14	2.920000	2.920000	2.6100	2.650000	-9.247%	22,812	-80.000%
2024-08-13	2.900000	3.000000	2.8500	2.920000	+2.456%	11,310	-81.849%
2024-08-12	3.070000	3.100000	2.8200	2.850000	-5.629%	25,728	-81.404%
2024-08-09	3.040000	3.060000	2.9301	3.020000	+0.332%	11,195	-82.450%
2024-08-08	3.160000	3.270000	2.8501	3.010000	-7.669%	39,897	-82.392%
2024-08-07	3.380100	3.560000	3.0900	3.260000	-3.264%	223,607	-83.742%
2024-08-06	3.410000	3.420000	3.2801	3.370000	+3.692%	11,084	-84.273%
2024-08-05	3.290000	3.290000	3.0811	3.250000	-6.069%	19,767	-83.692%
2024-08-02	3.140000	3.590000	3.1400	3.460000	+1.170%	21,747	-84.682%
2024-08-01	3.560000	3.560000	3.4000	3.420000	-1.156%	10,793	-84.503%
2024-07-31	3.550000	3.619200	3.4000	3.460000	-3.889%	8,371	-84.682%
2024-07-30	3.600000	3.660000	3.4000	3.600000	0.000%	22,894	-85.278%
2024-07-29	3.790000	3.803800	3.5700	3.600000	-6.494%	81,519	-85.278%
2024-07-26	3.750000	3.900000	3.7100	3.850000	0.000%	30,775	-86.234%
2024-07-25	3.660000	4.200000	3.6000	3.850000	+4.336%	307,428	-86.234%
2024-07-24	3.800000	3.848600	3.6507	3.690000	-2.639%	17,401	-85.637%
2024-07-23	3.840000	3.900000	3.7000	3.790000	-1.813%	58,347	-86.016%
2024-07-22	3.910000	4.050000	3.7513	3.860000	-1.279%	54,540	-86.269%
2024-07-19	3.850000	4.130000	3.8500	3.910000	+0.773%	54,292	-86.445%
2024-07-18	4.330000	5.220000	3.8100	3.880000	-10.805%	536,351	-86.340%
2024-07-17	4.400000	4.530000	4.2900	4.350000	-0.685%	26,300	-87.816%
2024-07-16	4.410000	4.600000	4.3666	4.380000	-0.680%	41,331	-87.900%
2024-07-15	5.180000	5.300000	4.2592	4.410000	-10.000%	109,011	-87.982%
2024-07-12	5.050000	5.339900	4.6701	4.900000	-2.970%	85,342	-89.184%
2024-07-11	5.860000	6.100000	4.9400	5.050000	-18.285%	251,539	-89.505%
2024-07-10	4.810000	6.300000	4.4300	6.180000	+30.108%	716,596	-91.424%
2024-07-09	3.830000	5.440000	3.7200	4.749900	+28.030%	3,212,825	-88.842%
2024-07-08	3.690000	3.750000	3.5801	3.710000	+1.203%	23,424	-85.714%
2024-07-05	3.590000	3.780000	3.5500	3.665900	+1.548%	8,377	-85.542%
2024-07-03	3.615000	3.615000	3.6000	3.610000	+2.266%	22,577	-85.319%
2024-07-02	3.700000	3.710000	3.5200	3.530000	-2.278%	7,711	-84.986%
2024-07-01	3.650000	3.650000	3.4950	3.612300	-3.928%	30,162	-85.328%
2024-06-28	3.630000	3.760000	3.5001	3.760000	+3.867%	37,333	-85.904%
2024-06-27	3.680000	3.750000	3.5100	3.620000	-3.209%	26,463	-85.359%
2024-06-26	3.475000	3.740000	3.4101	3.740000	+5.352%	46,522	-85.829%
2024-06-25	3.810000	3.869900	3.5500	3.550000	-6.085%	21,454	-85.070%
2024-06-24	4.080000	4.249900	3.7525	3.780000	-5.970%	83,956	-85.979%
2024-06-21	4.830100	4.840000	4.0200	4.020000	-16.770%	63,728	-86.816%
2024-06-20	5.030000	5.293000	4.8100	4.830000	-4.356%	21,816	-89.027%
2024-06-18	5.020000	5.260000	5.0100	5.050000	-3.810%	31,136	-89.505%
2024-06-17	5.330000	5.330000	5.0687	5.250000	0.000%	36,111	-89.905%
2024-06-14	4.901000	5.350000	4.8150	5.250000	+7.611%	76,795	-89.905%
2024-06-13	4.480000	5.090000	4.4300	4.878700	+2.279%	109,806	-89.136%
2024-06-12	4.520000	4.820000	4.4400	4.770000	+5.819%	28,946	-88.889%
2024-06-11	4.590000	4.629000	4.4669	4.507700	-2.641%	12,662	-88.242%
2024-06-10	4.580000	4.729900	4.4437	4.630000	+4.989%	46,628	-88.553%
2024-06-07	4.950000	4.950000	4.4100	4.410000	-7.158%	26,364	-87.982%
2024-06-06	4.803800	4.939900	4.7400	4.750000	-3.061%	38,367	-88.842%
2024-06-05	4.800100	4.990000	4.7200	4.900000	+4.034%	43,036	-89.184%
2024-06-04	4.910000	5.201500	4.5247	4.710000	-3.086%	100,633	-88.747%
2024-06-03	4.680000	5.300000	4.5257	4.860000	-1.619%	328,914	-89.095%
2024-05-31	3.950000	5.150000	3.9500	4.940000	+21.078%	450,932	-89.271%
2024-05-30	4.239800	4.323600	3.9400	4.080000	-4.369%	31,065	-87.010%
2024-05-29	4.090000	4.380000	4.0900	4.266400	+0.301%	30,537	-87.577%
2024-05-28	4.260000	4.410000	4.2100	4.253600	-1.309%	11,461	-87.540%
2024-05-24	4.255000	4.513300	4.2542	4.310000	+0.464%	85,812	-87.703%
2024-05-23	4.363500	4.363500	4.2901	4.290100	-2.719%	5,467	-87.646%
2024-05-22	4.400000	4.578900	4.3001	4.410000	+0.227%	17,387	-87.982%
2024-05-21	4.300000	4.471000	4.3000	4.400000	+4.762%	27,020	-87.955%
2024-05-20	4.440000	4.720000	4.1998	4.200000	-6.400%	44,241	-87.381%
2024-05-17	4.900000	5.076500	4.4467	4.487200	-7.671%	96,184	-88.189%
2024-05-16	4.900000	4.990000	4.8300	4.860000	-1.619%	25,131	-89.095%
2024-05-15	5.210000	5.340000	4.8631	4.940000	-6.616%	58,560	-89.271%
2024-05-14	5.330000	5.455000	5.2101	5.290000	-3.114%	55,996	-89.981%
2024-05-13	5.180000	5.520000	5.1800	5.460000	+1.676%	47,568	-90.293%
2024-05-10	5.180000	5.438400	5.1600	5.370000	+1.705%	61,618	-90.130%
2024-05-09	5.410000	5.635000	5.1000	5.280000	-5.714%	162,965	-89.962%
2024-05-08	6.380000	6.580000	5.5000	5.600000	-13.447%	143,970	-90.536%
2024-05-07	6.210000	6.685500	6.0600	6.470000	+1.252%	212,257	-91.808%
2024-05-06	5.800000	6.550000	5.6500	6.390000	+17.248%	515,709	-91.706%
2024-05-03	5.580000	6.000000	5.2501	5.450000	-5.052%	374,833	-90.275%
2024-05-02	5.200000	6.080000	5.1500	5.740000	+9.542%	206,142	-90.767%
2024-05-01	5.160000	5.900000	5.1500	5.240000	-0.945%	192,992	-89.885%
2024-04-30	5.590000	5.590000	5.0947	5.290000	-8.319%	189,053	-89.981%
2024-04-29	6.530000	6.700000	5.1500	5.770000	+15.631%	8,062,869	-90.815%
2024-04-26	5.440000	6.200000	4.4401	4.990000	-17.860%	440,523	-89.379%
2024-04-25	5.779000	6.300000	5.6000	6.075000	-0.410%	40,902	-91.276%
2024-04-24	5.990000	6.199000	5.7360	6.100000	+8.406%	32,883	-91.311%
2024-04-23	5.849000	5.849000	5.5000	5.627000	-2.105%	15,503	-90.581%
2024-04-22	6.040000	6.040000	5.5000	5.748000	-1.911%	25,763	-90.779%
2024-04-19	6.400000	6.400000	5.7100	5.860000	-6.390%	28,447	-90.956%
2024-04-18	6.000000	6.420000	5.8310	6.260000	+7.468%	44,209	-91.534%
2024-04-17	5.984000	6.000000	5.6000	5.825000	+0.857%	21,458	-90.901%
2024-04-16	6.285000	6.300000	5.7030	5.775500	-9.119%	32,948	-90.823%
2024-04-15	7.199000	7.300000	6.3000	6.355000	-10.493%	46,143	-91.660%
2024-04-12	7.600000	7.600000	7.0000	7.100000	-5.333%	35,877	-92.535%
2024-04-11	7.500000	8.046000	7.2000	7.500000	0.000%	37,586	-92.933%
2024-04-10	7.180000	7.500000	7.0330	7.500000	+4.486%	20,422	-92.933%
2024-04-09	7.200000	7.357000	7.1510	7.178000	-2.047%	9,168	-92.616%
2024-04-08	7.280000	7.658500	7.2000	7.328000	-0.109%	19,305	-92.767%
2024-04-05	7.272000	7.500000	7.2000	7.336000	-0.918%	29,746	-92.775%
2024-04-04	7.651000	7.857000	7.2000	7.404000	+3.916%	111,645	-92.842%
2024-04-03	7.500000	7.500000	6.9100	7.125000	-2.263%	12,903	-92.561%
2024-04-02	7.350000	7.473000	6.8100	7.290000	-2.442%	16,491	-92.730%
2024-04-01	7.500000	7.650000	7.2000	7.472500	-0.367%	19,270	-92.907%
2024-03-28	7.600000	8.400000	7.4000	7.500000	-3.537%	87,173	-92.933%
2024-03-27	7.500000	7.820000	7.1560	7.775000	+3.791%	40,968	-93.183%
2024-03-26	8.000000	8.000000	7.0900	7.491000	-6.363%	45,396	-92.925%
2024-03-25	8.169000	8.169000	7.8000	8.000000	-1.961%	35,105	-93.375%
2024-03-22	8.100000	8.300000	7.9000	8.160000	-0.488%	24,601	-93.505%
2024-03-21	8.559000	8.559000	8.0000	8.200000	-0.122%	38,002	-93.537%
2024-03-20	8.309000	8.710000	7.9020	8.210000	+1.233%	31,179	-93.544%
2024-03-19	8.241000	8.500000	7.6000	8.110000	-4.487%	64,932	-93.465%
2024-03-18	8.401000	10.200000	8.0000	8.491000	+8.789%	709,044	-93.758%
2024-03-15	7.865000	8.342000	7.8050	7.805000	-2.303%	42,265	-93.209%
2024-03-14	8.100000	8.200000	7.9000	7.989000	+2.292%	38,925	-93.366%
2024-03-13	8.200000	8.200000	7.5000	7.810000	-1.026%	36,832	-93.214%
2024-03-12	8.794000	8.900000	7.8000	7.891000	-8.869%	48,436	-93.283%
2024-03-11	9.501000	9.725000	8.2000	8.659000	-8.795%	105,998	-93.879%
2024-03-08	9.814000	10.600000	9.2000	9.494000	-0.566%	83,947	-94.418%
2024-03-07	7.710000	10.800000	7.6000	9.548000	+24.177%	348,408	-94.449%
2024-03-06	8.510000	8.835000	7.5000	7.689000	-10.593%	73,305	-93.107%
2024-03-05	9.000000	9.100000	8.3000	8.600000	-10.370%	94,634	-93.837%
2024-03-04	10.300000	10.300000	9.0200	9.595000	-7.740%	109,671	-94.476%
2024-03-01	10.700000	11.800000	10.2000	10.400000	-5.455%	137,692	-94.904%
2024-02-29	10.200000	12.000000	9.6200	11.000000	+10.000%	399,577	-95.182%
2024-02-28	12.200000	12.400000	9.3060	10.000000	-8.257%	557,921	-94.700%
2024-02-27	11.800000	13.400000	10.4000	10.900000	+0.926%	1,191,633	-95.138%
2024-02-26	14.300000	25.000000	10.4000	10.800000	+34.831%	8,880,209	-95.093%
2024-02-23	6.109000	8.400000	5.8000	8.010000	+29.131%	780,080	-93.383%
2024-02-22	6.200000	7.281000	6.1000	6.203000	+1.689%	180,160	-91.456%
2024-02-21	6.000000	8.400000	5.7300	6.100000	+2.590%	393,432	-91.311%
2024-02-20	6.000000	6.200000	5.8000	5.946000	+0.797%	26,166	-91.086%
2024-02-16	5.800000	6.200000	5.8000	5.899000	+2.271%	18,495	-91.015%
2024-02-15	5.750000	6.200000	5.6500	5.768000	-0.311%	13,906	-90.811%
2024-02-14	5.700000	5.950000	5.6000	5.786000	+4.065%	13,488	-90.840%
2024-02-13	5.685000	5.800000	5.5500	5.560000	-6.397%	10,223	-90.468%
2024-02-12	5.899000	5.976000	5.6260	5.940000	+1.765%	16,810	-91.077%
2024-02-09	5.720000	6.100000	5.7200	5.837000	+0.069%	7,922	-90.920%
2024-02-08	5.763000	6.000000	5.4000	5.833000	-1.136%	45,096	-90.914%
2024-02-07	5.802000	6.100000	5.7555	5.900000	-2.479%	19,679	-91.017%
2024-02-06	6.098000	6.200000	5.5000	6.050000	-0.820%	29,338	-91.240%
2024-02-05	5.842000	6.303000	5.8300	6.100000	+4.416%	14,461	-91.311%
2024-02-02	5.945000	6.250000	5.8000	5.842000	-0.205%	10,270	-90.928%
2024-02-01	5.795000	6.473000	5.7950	5.854000	+2.684%	8,258	-90.946%
2024-01-31	5.900000	6.370000	5.5000	5.701000	-7.301%	75,984	-90.703%
2024-01-30	6.175000	6.548000	6.0000	6.150000	-3.906%	14,733	-91.382%
2024-01-29	6.700000	6.700000	5.8000	6.400000	-3.133%	30,210	-91.719%
2024-01-26	6.720000	6.895000	6.4320	6.607000	-0.151%	21,025	-91.978%
2024-01-25	6.175000	6.854000	6.0200	6.617000	+1.816%	29,290	-91.990%
2024-01-24	6.400000	6.500000	6.0000	6.499000	+5.675%	92,038	-91.845%
2024-01-23	6.070000	6.300000	5.7000	6.150000	+6.826%	22,715	-91.382%
2024-01-22	5.410000	5.900000	5.4000	5.757000	+4.673%	15,929	-90.794%
2024-01-19	5.950000	6.072000	5.4000	5.500000	-7.873%	30,876	-90.364%
2024-01-18	6.210000	6.430000	5.0000	5.970000	-13.491%	120,814	-91.122%
2024-01-17	8.401000	8.401000	6.9010	6.901000	-0.339%	1,587,349	-92.320%
2024-01-16	7.400000	7.444000	6.8010	6.924500	-8.114%	20,128	-92.346%
2024-01-12	8.200000	8.200500	7.5000	7.536000	-6.986%	20,038	-92.967%
2024-01-11	8.700000	8.700000	8.1010	8.102000	-7.606%	13,659	-93.458%
2024-01-10	8.938000	8.938000	8.0100	8.769000	+0.793%	16,968	-93.956%
2024-01-09	8.755000	8.800000	8.5000	8.700000	0.000%	9,503	-93.908%
2024-01-08	9.050000	9.050000	8.6100	8.700000	-1.136%	8,573	-93.908%
2024-01-05	9.246000	9.246000	8.6000	8.800000	-2.805%	18,088	-93.977%
2024-01-04	9.400000	9.400000	8.8000	9.054000	-1.383%	28,622	-94.146%
2024-01-03	9.001000	9.800000	8.8210	9.181000	+4.330%	46,445	-94.227%
2024-01-02	9.199000	9.300000	8.2710	8.800000	-2.222%	23,050	-93.977%
2023-12-29	9.868000	9.868000	8.6000	9.000000	-5.163%	27,417	-94.111%
2023-12-28	8.500000	9.750000	8.3130	9.490000	+11.647%	57,575	-94.415%
2023-12-27	8.400000	8.799000	7.7200	8.500000	+4.809%	43,403	-93.765%
2023-12-26	8.100000	8.407000	7.8800	8.110000	-1.073%	24,633	-93.465%
2023-12-22	8.322000	8.433000	8.0010	8.198000	-1.514%	16,376	-93.535%
2023-12-21	7.900000	8.400000	7.7000	8.324000	+4.311%	21,208	-93.633%
2023-12-20	8.700000	8.798000	7.6900	7.980000	-9.318%	63,074	-93.358%
2023-12-19	10.200000	10.200000	8.2200	8.800000	-17.757%	134,065	-93.977%
2023-12-18	7.878000	11.700000	7.4400	10.700000	+38.065%	497,231	-95.047%
2023-12-15	7.100000	8.484000	7.1000	7.750000	+5.085%	76,867	-93.161%
2023-12-14	8.380000	9.000000	6.8100	7.375000	-2.769%	305,329	-92.814%
2023-12-13	6.750000	8.000000	6.7500	7.585000	+6.441%	58,951	-93.013%
2023-12-12	7.960000	8.199000	7.1010	7.126000	-13.098%	37,528	-92.562%
2023-12-11	8.699000	8.850000	7.7980	8.200000	-8.788%	44,764	-93.537%
2023-12-08	11.500000	11.500000	8.9210	8.990000	-21.826%	95,229	-94.105%
2023-12-07	12.400000	17.700000	10.9000	11.500000	-46.262%	438,126	-95.391%
2023-12-06	28.998000	30.300000	19.9480	21.400000	-1.382%	1,059,950	-97.523%
2023-12-05	19.600000	24.900000	17.7000	21.700000	+0.162%	33,439	-97.558%
2023-12-04	20.965000	22.715000	18.9350	21.665000	+3.167%	8,585	-97.554%
2023-12-01	21.385000	21.805000	19.2150	21.000000	-7.692%	10,374	-97.476%
2023-11-30	35.000000	42.385000	21.0000	22.750000	-30.851%	39,249	-97.670%
2023-11-29	28.000000	35.000000	26.6000	32.900000	+20.513%	18,352	-98.389%
2023-11-28	27.300000	28.175000	26.3550	27.300000	-2.743%	2,827	-98.059%
2023-11-27	28.840000	29.365000	26.5300	28.070000	-2.670%	2,441	-98.112%
2023-11-24	30.135000	30.135000	26.7400	28.840000	+0.488%	1,807	-98.162%
2023-11-22	27.020000	29.400000	26.6000	28.700000	+7.330%	5,188	-98.153%
2023-11-21	27.230000	27.300000	26.6000	26.740000	-3.899%	2,957	-98.018%
2023-11-20	27.755000	28.000000	25.7250	27.825000	-2.812%	5,082	-98.095%
2023-11-17	26.810000	29.365000	24.5350	28.630000	+8.201%	8,097	-98.149%

.dark-mode .hCDt4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hCDt4V{ color: #333333; background-color: white; border: 2px solid #333333; }ZVSAZyVersa Therapeutics, Inc. Common Stockstock NASDAQ

ZVSA
ZyVersa Therapeutics, Inc. Common Stock
stock NASDAQ