Dark

ZYXI
ZYNEX INC
stock NASDAQ

At Close

May 8, 2025 3:59:54 PM EDT

2.12USD+2.163%(+0.04)104,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:24:30 AM EDT

2.09USD+0.481%(+0.01)408

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.1800	2.1800	2.100000	2.120	+1.923%	104,173	0.000%
2025-05-07	2.0300	2.0900	1.990000	2.080	+2.463%	165,041	+1.923%
2025-05-06	2.1100	2.1100	1.950000	2.030	-3.563%	168,736	+4.433%
2025-05-05	2.3100	2.3100	2.050000	2.105	-8.874%	191,671	+0.713%
2025-05-02	1.9900	2.3300	1.955000	2.310	+14.925%	335,925	-8.225%
2025-05-01	1.7500	2.0100	1.700000	2.010	+21.084%	647,812	+5.473%
2025-04-30	2.0300	2.0987	1.660000	1.660	-25.561%	825,392	+27.711%
2025-04-29	2.2400	2.3000	2.197100	2.230	-0.668%	206,254	-4.933%
2025-04-28	2.0800	2.4000	2.080000	2.245	-6.846%	339,394	-5.568%
2025-04-25	2.5000	2.5700	2.370000	2.410	-4.365%	188,880	-12.033%
2025-04-24	2.4100	2.5700	2.401500	2.520	+3.279%	114,753	-15.873%
2025-04-23	2.3300	2.4800	2.330000	2.440	+7.965%	221,058	-13.115%
2025-04-22	2.1500	2.2600	2.130000	2.260	+6.103%	221,270	-6.195%
2025-04-21	2.1800	2.1800	2.090000	2.130	-2.294%	99,893	-0.469%
2025-04-17	2.1400	2.2000	2.110000	2.180	+1.395%	113,137	-2.752%
2025-04-16	2.1900	2.2100	2.128900	2.150	-2.273%	110,379	-1.395%
2025-04-15	2.1600	2.2400	2.150000	2.200	-0.227%	143,845	-3.636%
2025-04-14	2.2300	2.2300	2.120000	2.205	+0.915%	195,070	-3.855%
2025-04-11	2.1800	2.1950	2.030000	2.185	+1.628%	144,507	-2.975%
2025-04-10	2.2900	2.2900	2.110000	2.150	-8.511%	146,926	-1.395%
2025-04-09	2.0800	2.4600	2.031500	2.350	+11.374%	228,383	-9.787%
2025-04-08	2.2200	2.2500	2.065000	2.110	-2.315%	135,285	+0.474%
2025-04-07	2.0700	2.1700	1.930900	2.160	0.000%	341,247	-1.852%
2025-04-04	2.2000	2.2400	2.100000	2.160	-4.000%	332,473	-1.852%
2025-04-03	2.3800	2.3800	2.230000	2.250	-7.787%	205,056	-5.778%
2025-04-02	2.4200	2.4500	2.345000	2.440	-1.613%	187,668	-13.115%
2025-04-01	2.1800	2.5750	2.140000	2.480	+12.727%	693,798	-14.516%
2025-03-31	2.2400	2.2700	2.140000	2.200	-2.222%	345,264	-3.636%
2025-03-28	2.4300	2.4300	2.235000	2.250	-7.407%	256,337	-5.778%
2025-03-27	2.4400	2.4700	2.360000	2.430	-1.220%	224,610	-12.757%
2025-03-26	2.5400	2.5800	2.450000	2.460	-3.150%	237,464	-13.821%
2025-03-25	2.6000	2.6100	2.470000	2.540	-1.931%	313,799	-16.535%
2025-03-24	2.4400	2.6400	2.420000	2.590	+5.714%	494,729	-18.147%
2025-03-21	2.5400	2.5800	2.410000	2.450	-4.669%	393,458	-13.469%
2025-03-20	2.6800	2.7000	2.560000	2.570	-5.166%	394,406	-17.510%
2025-03-19	2.6500	2.7650	2.590000	2.710	+2.457%	411,171	-21.771%
2025-03-18	2.9000	2.9050	2.610000	2.645	-8.793%	452,705	-19.849%
2025-03-17	2.9900	3.0900	2.870000	2.900	-2.357%	381,727	-26.897%
2025-03-14	2.9400	3.1300	2.830000	2.970	+2.238%	670,353	-28.620%
2025-03-13	3.3800	3.5000	2.770000	2.905	-14.809%	1,328,877	-27.022%
2025-03-12	4.7000	5.1381	3.170000	3.410	-51.286%	4,054,380	-37.830%
2025-03-11	7.1700	7.1700	6.910000	7.000	-2.371%	120,559	-69.714%
2025-03-10	7.2400	7.3199	7.050000	7.170	-2.449%	63,353	-70.432%
2025-03-07	7.2700	7.4300	7.210000	7.350	+1.100%	49,186	-71.156%
2025-03-06	7.2700	7.3250	7.000000	7.270	+0.553%	89,062	-70.839%
2025-03-05	7.3500	7.4300	7.210000	7.230	-1.633%	39,284	-70.678%
2025-03-04	7.0400	7.3700	7.010100	7.350	+1.942%	97,973	-71.156%
2025-03-03	7.2600	7.3400	7.070000	7.210	0.000%	95,485	-70.596%
2025-02-28	7.4200	7.4200	7.200000	7.210	-3.091%	58,575	-70.596%
2025-02-27	7.4200	7.5200	7.350000	7.440	+0.270%	58,798	-71.505%
2025-02-26	7.4700	7.5800	7.300000	7.420	-1.722%	63,900	-71.429%
2025-02-25	7.3500	7.5500	7.350000	7.550	+2.582%	70,053	-71.921%
2025-02-24	7.2700	7.4500	7.180000	7.360	+2.364%	89,112	-71.196%
2025-02-21	7.4100	7.5000	7.120000	7.190	-2.969%	232,693	-70.515%
2025-02-20	7.5500	7.5500	7.340000	7.410	-1.463%	65,643	-71.390%
2025-02-19	7.5725	7.6650	7.480000	7.520	-1.828%	43,623	-71.809%
2025-02-18	7.5200	7.7000	7.520000	7.660	+1.592%	49,752	-72.324%
2025-02-14	7.6000	7.6300	7.470300	7.540	-0.396%	40,583	-71.883%
2025-02-13	7.5700	7.6400	7.400000	7.570	+1.203%	50,774	-71.995%
2025-02-12	7.4000	7.6500	7.400000	7.480	0.000%	46,884	-71.658%
2025-02-11	7.5000	7.5750	7.400000	7.480	-0.796%	41,449	-71.658%
2025-02-10	7.7700	7.7700	7.310000	7.540	-1.567%	99,144	-71.883%
2025-02-07	7.9900	7.9900	7.270000	7.660	-3.283%	281,894	-72.324%
2025-02-06	7.9600	8.0900	7.911000	7.920	-0.876%	51,884	-73.232%
2025-02-05	8.1000	8.1100	7.880000	7.990	-0.868%	56,459	-73.467%
2025-02-04	7.7400	8.1300	7.700000	8.060	+4.269%	69,069	-73.697%
2025-02-03	7.7200	7.7600	7.600000	7.730	-1.403%	67,267	-72.574%
2025-01-31	8.0700	8.0800	7.720000	7.840	-2.970%	82,611	-72.959%
2025-01-30	8.2800	8.3600	8.060000	8.080	-2.297%	37,771	-73.762%
2025-01-29	8.0200	8.2900	8.000000	8.270	+2.861%	35,590	-74.365%
2025-01-28	8.1300	8.2100	8.030000	8.040	-1.832%	38,253	-73.632%
2025-01-27	8.2900	8.4500	8.150000	8.190	-2.033%	43,323	-74.115%
2025-01-24	8.2200	8.4200	8.157400	8.360	+0.966%	70,098	-74.641%
2025-01-23	8.2000	8.2950	8.121900	8.280	+1.222%	55,161	-74.396%
2025-01-22	8.0000	8.2800	8.000000	8.180	+0.491%	56,146	-74.083%
2025-01-21	7.7600	8.1700	7.750000	8.140	+5.990%	87,955	-73.956%
2025-01-17	8.0000	8.0000	7.570000	7.680	-2.414%	58,569	-72.396%
2025-01-16	7.8100	7.9100	7.790000	7.870	0.000%	42,662	-73.062%
2025-01-15	7.8200	7.9000	7.690000	7.870	+2.742%	52,236	-73.062%
2025-01-14	7.7900	7.8600	7.500000	7.660	-1.416%	90,147	-72.324%
2025-01-13	7.8500	7.8500	7.620000	7.770	-0.766%	69,225	-72.716%
2025-01-10	8.0400	8.0400	7.750000	7.830	-2.612%	62,049	-72.925%
2025-01-08	8.1000	8.1150	7.910000	8.040	-0.741%	45,588	-73.632%
2025-01-07	8.1600	8.2550	7.974832	8.100	+0.248%	50,859	-73.827%
2025-01-06	8.0900	8.1500	8.020000	8.080	-0.124%	42,759	-73.762%
2025-01-03	7.8400	8.1500	7.770000	8.090	+3.585%	50,273	-73.795%
2025-01-02	8.1200	8.1200	7.770000	7.810	-2.497%	84,810	-72.855%
2024-12-31	8.0100	8.1084	7.970000	8.010	+0.882%	56,637	-73.533%
2024-12-30	8.1200	8.1400	7.930000	7.940	-3.289%	69,162	-73.300%
2024-12-27	8.2800	8.3890	7.980000	8.210	-1.322%	70,975	-74.178%
2024-12-26	7.9900	8.3400	7.930000	8.320	+3.098%	107,023	-74.519%
2024-12-24	8.2800	8.2800	8.020600	8.070	-1.825%	27,684	-73.730%
2024-12-23	8.2300	8.3200	8.020000	8.220	-0.364%	106,209	-74.209%
2024-12-20	8.2800	8.7200	8.210000	8.250	-1.786%	315,107	-74.303%
2024-12-19	8.2700	8.4400	8.220000	8.400	+2.815%	48,751	-74.762%
2024-12-18	8.4900	8.5400	8.130000	8.170	-2.738%	73,625	-74.051%
2024-12-17	8.4500	8.6150	8.360000	8.400	-0.592%	95,603	-74.762%
2024-12-16	8.1500	8.5000	8.150000	8.450	+3.808%	87,158	-74.911%
2024-12-13	8.1600	8.2260	8.055700	8.140	-0.245%	19,281	-73.956%
2024-12-12	8.1000	8.1916	8.070000	8.160	+0.123%	36,906	-74.020%
2024-12-11	8.4500	8.5647	8.150000	8.150	-2.976%	118,293	-73.988%
2024-12-10	8.1800	8.4200	8.150000	8.400	+2.564%	37,763	-74.762%
2024-12-09	8.1600	8.3900	8.096600	8.190	+0.738%	66,546	-74.115%
2024-12-06	7.9700	8.1500	7.800000	8.130	+2.393%	52,964	-73.924%
2024-12-05	8.0000	8.1600	7.810000	7.940	-0.874%	76,266	-73.300%
2024-12-04	8.1900	8.2300	7.935000	8.010	-1.476%	48,690	-73.533%
2024-12-03	8.1400	8.2400	7.995000	8.130	-1.095%	35,571	-73.924%
2024-12-02	8.3200	8.3200	7.950000	8.220	-1.202%	54,804	-74.209%
2024-11-29	8.3600	8.4050	8.290000	8.320	-0.359%	20,202	-74.519%
2024-11-27	8.3600	8.4721	8.320000	8.350	+0.240%	22,425	-74.611%
2024-11-26	8.4300	8.5300	8.260000	8.330	-0.120%	36,198	-74.550%
2024-11-25	8.2800	8.5700	8.210000	8.340	+0.969%	78,752	-74.580%
2024-11-22	8.1700	8.3000	8.125000	8.260	+1.850%	63,061	-74.334%
2024-11-21	7.8900	8.1400	7.800000	8.110	+3.181%	65,642	-73.859%
2024-11-20	7.7500	7.8600	7.700000	7.860	+0.512%	41,074	-73.028%
2024-11-19	7.7200	7.8800	7.720000	7.820	+0.128%	60,564	-72.890%
2024-11-18	7.8980	7.9600	7.725000	7.810	+0.128%	66,882	-72.855%
2024-11-15	8.0800	8.0800	7.720000	7.800	-3.585%	87,496	-72.821%
2024-11-14	8.1600	8.2148	7.990000	8.090	-0.492%	79,765	-73.795%
2024-11-13	8.5700	8.6174	8.100000	8.130	-5.134%	109,719	-73.924%
2024-11-12	9.2100	9.3300	8.430000	8.570	-7.849%	124,381	-75.263%
2024-11-11	9.1200	9.3000	8.990000	9.300	+3.219%	96,789	-77.204%
2024-11-08	8.8100	9.0400	8.680000	9.010	+2.039%	81,922	-76.471%
2024-11-07	9.1200	9.3000	8.790000	8.830	-4.126%	89,630	-75.991%
2024-11-06	8.8400	9.2150	8.740000	9.210	+10.167%	240,451	-76.982%
2024-11-05	8.0000	8.4000	7.970000	8.360	+4.500%	86,461	-74.641%
2024-11-04	8.6700	8.7250	7.990000	8.000	-8.676%	108,748	-73.500%
2024-11-01	8.7400	8.7800	8.480000	8.760	+1.506%	125,823	-75.799%
2024-10-31	8.9800	9.0400	8.555000	8.630	-4.324%	95,675	-75.435%
2024-10-30	8.8800	9.0350	8.880000	9.020	+1.121%	72,551	-76.497%
2024-10-29	8.7900	9.0200	8.755000	8.920	+0.450%	94,647	-76.233%
2024-10-28	9.0300	9.2000	8.800000	8.880	-2.632%	147,677	-76.126%
2024-10-25	8.6700	9.4200	8.590000	9.120	+6.170%	264,220	-76.754%
2024-10-24	8.3900	8.6696	8.330200	8.590	+2.751%	152,607	-75.320%
2024-10-23	8.5300	8.5300	8.310000	8.360	-1.993%	70,447	-74.641%
2024-10-22	8.4000	8.7099	8.370000	8.530	+1.912%	138,755	-75.147%
2024-10-21	8.0500	8.3900	7.950000	8.370	+4.234%	251,277	-74.671%
2024-10-18	7.9800	8.0947	7.940000	8.030	+1.006%	82,395	-73.599%
2024-10-17	7.9600	7.9600	7.830000	7.950	+0.760%	61,970	-73.333%
2024-10-16	8.0500	8.0599	7.860000	7.890	-0.755%	59,054	-73.131%
2024-10-15	7.9100	8.0900	7.900000	7.950	-0.376%	87,700	-73.333%
2024-10-14	7.6900	8.0100	7.620900	7.980	+4.178%	64,633	-73.434%
2024-10-11	7.4800	7.6900	7.460000	7.660	+1.997%	142,964	-72.324%
2024-10-10	7.6200	7.7100	7.490000	7.510	-2.594%	59,741	-71.771%
2024-10-09	7.6900	7.7500	7.610000	7.710	-0.388%	41,678	-72.503%
2024-10-08	7.8000	7.9400	7.610000	7.740	-0.514%	180,863	-72.610%
2024-10-07	7.9600	7.9834	7.630000	7.780	-1.519%	51,264	-72.751%
2024-10-04	7.9300	7.9900	7.850000	7.900	+0.894%	66,917	-73.165%
2024-10-03	7.9500	7.9500	7.699200	7.830	-1.509%	55,560	-72.925%
2024-10-02	7.7400	8.0010	7.740000	7.950	+1.533%	75,408	-73.333%
2024-10-01	8.0800	8.1000	7.710000	7.830	-4.044%	112,437	-72.925%
2024-09-30	8.0500	8.2500	8.050000	8.160	+0.741%	44,062	-74.020%
2024-09-27	8.2700	8.4500	7.970000	8.100	-1.937%	104,970	-73.827%
2024-09-26	8.0400	8.2600	7.995000	8.260	+3.379%	61,727	-74.334%
2024-09-25	8.1400	8.1400	7.940000	7.990	-1.480%	42,287	-73.467%
2024-09-24	8.0500	8.1800	7.985000	8.110	+1.629%	59,973	-73.859%
2024-09-23	8.2000	8.3500	7.910000	7.980	-1.724%	86,965	-73.434%
2024-09-20	8.2900	8.4700	8.120000	8.120	-2.521%	280,114	-73.892%
2024-09-19	8.2900	8.5850	8.270000	8.330	+1.834%	138,151	-74.550%
2024-09-18	8.2700	8.4400	8.095000	8.180	-0.122%	96,864	-74.083%
2024-09-17	8.1000	8.4500	7.988700	8.190	+2.760%	117,521	-74.115%
2024-09-16	8.2000	8.2100	7.740000	7.970	-2.209%	143,691	-73.400%
2024-09-13	7.9500	8.2400	7.950000	8.150	+3.295%	69,530	-73.988%
2024-09-12	8.0300	8.0700	7.840000	7.890	-0.879%	67,329	-73.131%
2024-09-11	8.0100	8.0100	7.800000	7.960	-0.748%	53,081	-73.367%
2024-09-10	7.8600	8.0300	7.740000	8.020	+2.427%	48,136	-73.566%
2024-09-09	7.8000	7.8500	7.730000	7.830	-0.128%	86,249	-72.925%
2024-09-06	7.8700	7.8900	7.683000	7.840	-0.634%	81,055	-72.959%
2024-09-05	7.7500	7.8900	7.740000	7.890	+1.806%	89,566	-73.131%
2024-09-04	7.8000	7.8800	7.600000	7.750	-1.774%	88,031	-72.645%
2024-09-03	7.8900	8.0850	7.720000	7.890	+0.382%	220,715	-73.131%
2024-08-30	8.0600	8.1100	7.815000	7.860	-1.504%	199,490	-73.028%
2024-08-29	8.0300	8.1550	7.955000	7.980	+0.631%	74,789	-73.434%
2024-08-28	8.0700	8.1900	7.830000	7.930	-1.978%	71,969	-73.266%
2024-08-27	8.3600	8.3780	8.090000	8.090	-3.114%	55,674	-73.795%
2024-08-26	8.1100	8.3500	8.110000	8.350	+1.954%	99,978	-74.611%
2024-08-23	7.8000	8.2000	7.770000	8.190	+5.677%	107,865	-74.115%
2024-08-22	7.8000	7.8500	7.700000	7.750	+0.259%	78,763	-72.645%
2024-08-21	7.6700	7.8300	7.598300	7.730	+1.046%	52,990	-72.574%
2024-08-20	7.8100	7.8100	7.510000	7.650	-1.671%	80,521	-72.288%
2024-08-19	7.7400	7.8700	7.630000	7.780	+0.258%	74,976	-72.751%
2024-08-16	7.4200	7.8500	7.355000	7.760	+4.161%	322,838	-72.680%
2024-08-15	7.3800	7.6600	7.329800	7.450	+3.616%	147,822	-71.544%
2024-08-14	7.5000	7.5400	7.150000	7.190	-3.360%	59,991	-70.515%
2024-08-13	7.4500	7.5000	7.380000	7.440	+0.813%	88,100	-71.505%
2024-08-12	7.5800	7.6500	7.320000	7.380	-2.767%	95,341	-71.274%
2024-08-09	7.7600	7.7750	7.490000	7.590	-3.189%	144,158	-72.069%
2024-08-08	8.1200	8.2200	7.790000	7.840	-2.366%	64,406	-72.959%
2024-08-07	8.0000	8.3200	7.970000	8.030	+0.753%	117,530	-73.599%
2024-08-06	8.0000	8.0900	7.820000	7.970	+0.126%	156,270	-73.400%
2024-08-05	8.0200	8.1600	7.800000	7.960	-4.671%	198,575	-73.367%
2024-08-02	8.2000	8.6000	8.120000	8.350	0.000%	132,500	-74.611%
2024-08-01	9.0200	9.0200	8.200000	8.350	-7.222%	298,451	-74.611%
2024-07-31	8.4200	9.2000	8.130000	9.000	+9.489%	351,756	-76.444%
2024-07-30	8.4100	8.7700	8.110000	8.220	-1.439%	293,406	-74.209%
2024-07-29	8.9000	8.9000	8.080000	8.340	-6.607%	519,011	-74.580%
2024-07-26	8.1000	8.9700	7.810000	8.930	-12.365%	1,034,596	-76.260%
2024-07-25	10.0200	10.2700	9.780000	10.190	+1.091%	134,432	-79.195%
2024-07-24	10.2400	10.4650	10.030000	10.080	-1.370%	87,037	-78.968%
2024-07-23	10.1300	10.2900	10.036900	10.220	+0.690%	77,494	-79.256%
2024-07-22	10.0300	10.1800	9.560000	10.150	+0.495%	175,963	-79.113%
2024-07-19	10.2500	10.4100	10.045000	10.100	-1.846%	98,007	-79.010%
2024-07-18	10.1200	10.6200	10.120000	10.290	-0.194%	258,959	-79.397%
2024-07-17	9.9500	10.3400	9.900100	10.310	+3.100%	155,319	-79.437%
2024-07-16	9.4400	10.0200	9.410000	10.000	+6.383%	175,529	-78.800%
2024-07-15	9.4500	9.5500	9.210000	9.400	-0.424%	79,577	-77.447%
2024-07-12	9.4600	9.5700	9.340000	9.440	+0.747%	57,275	-77.542%
2024-07-11	9.0800	9.4900	9.040000	9.370	+4.343%	99,331	-77.375%
2024-07-10	8.7500	8.9850	8.750000	8.980	+2.629%	70,645	-76.392%
2024-07-09	8.7600	8.8200	8.670000	8.750	-0.114%	78,490	-75.771%
2024-07-08	8.9600	9.1377	8.760000	8.760	-1.794%	121,321	-75.799%
2024-07-05	8.9500	8.9500	8.800000	8.920	0.000%	93,330	-76.233%
2024-07-03	9.0100	9.1100	8.870000	8.920	-1.654%	53,678	-76.233%
2024-07-02	8.9200	9.1100	8.860000	9.070	+1.682%	125,050	-76.626%
2024-07-01	9.3200	9.3990	8.880000	8.920	-4.292%	160,718	-76.233%
2024-06-28	9.0300	9.3680	8.900000	9.320	+3.212%	338,774	-77.253%
2024-06-27	8.9200	9.0300	8.780000	9.030	+1.120%	109,900	-76.523%
2024-06-26	8.6000	8.9400	8.520700	8.930	+3.476%	126,098	-76.260%
2024-06-25	8.7100	8.8093	8.610000	8.630	-1.259%	86,025	-75.435%
2024-06-24	9.0200	9.0250	8.575000	8.740	-2.889%	159,874	-75.744%
2024-06-21	9.1900	9.2200	8.990000	9.000	-1.961%	185,025	-76.444%
2024-06-20	9.1200	9.2200	9.050000	9.180	+0.438%	108,728	-76.906%
2024-06-18	9.0800	9.4000	9.080000	9.140	+0.329%	119,630	-76.805%
2024-06-17	8.9800	9.1100	8.890100	9.110	+1.335%	94,737	-76.729%
2024-06-14	9.1800	9.1800	8.845000	8.990	-1.533%	140,953	-76.418%
2024-06-13	9.5300	9.5650	9.080000	9.130	-4.896%	126,979	-76.780%
2024-06-12	9.4500	9.6400	9.400100	9.600	+3.672%	124,312	-77.917%
2024-06-11	9.5100	9.5100	9.170000	9.260	-2.218%	103,011	-77.106%
2024-06-10	9.5300	9.5300	9.210000	9.470	-1.251%	127,519	-77.614%
2024-06-07	9.5800	9.7200	9.550000	9.590	-0.519%	69,120	-77.894%
2024-06-06	9.6400	9.6800	9.545000	9.640	0.000%	82,753	-78.008%
2024-06-05	9.3400	9.7100	9.250000	9.640	+3.102%	184,704	-78.008%
2024-06-04	9.8700	10.2700	9.280000	9.350	-5.076%	448,590	-77.326%
2024-06-03	10.1400	10.1400	9.840000	9.850	-2.956%	198,968	-78.477%
2024-05-31	9.9900	10.2000	9.870000	10.150	+2.319%	137,261	-79.113%
2024-05-30	10.0500	10.1200	9.880000	9.920	-0.998%	162,573	-78.629%
2024-05-29	10.1100	10.1100	9.930000	10.020	-0.890%	121,275	-78.842%
2024-05-28	10.5300	10.5450	10.010000	10.110	-3.897%	140,361	-79.031%
2024-05-24	10.2900	10.5200	10.250000	10.520	+2.235%	87,644	-79.848%
2024-05-23	10.5200	10.5200	10.160000	10.290	-1.719%	103,431	-79.397%
2024-05-22	10.5200	10.6300	10.431000	10.470	-1.040%	48,586	-79.752%
2024-05-21	10.5300	10.6300	10.420000	10.580	+0.189%	59,871	-79.962%
2024-05-20	10.8900	10.9850	10.560000	10.560	-2.941%	66,703	-79.924%
2024-05-17	11.0100	11.0100	10.840000	10.880	-1.091%	61,234	-80.515%
2024-05-16	11.0100	11.0100	10.860000	11.000	-0.091%	61,610	-80.727%
2024-05-15	11.0200	11.0800	10.890000	11.010	+1.381%	77,937	-80.745%
2024-05-14	11.0300	11.0300	10.725000	10.860	+1.685%	94,550	-80.479%
2024-05-13	10.4900	10.6800	10.400000	10.680	+1.811%	98,913	-80.150%
2024-05-10	10.4400	10.7800	10.430000	10.490	+1.451%	161,631	-79.790%
2024-05-09	10.7700	10.8100	10.310000	10.340	-3.635%	152,085	-79.497%
2024-05-08	10.8300	10.8800	10.650000	10.730	-1.920%	63,468	-80.242%
2024-05-07	10.8200	11.1400	10.760000	10.940	+1.862%	87,111	-80.622%
2024-05-06	11.0600	11.1500	10.640000	10.740	-2.364%	100,814	-80.261%
2024-05-03	11.7100	11.8050	10.990000	11.000	-4.679%	100,274	-80.727%
2024-05-02	11.7700	11.9700	11.495000	11.540	-1.954%	108,725	-81.629%
2024-05-01	11.0600	12.1896	11.020000	11.770	+7.293%	269,113	-81.988%
2024-04-30	11.4000	11.5000	10.950000	10.970	-4.192%	155,255	-80.675%
2024-04-29	11.2400	11.6000	11.240000	11.450	+2.141%	190,424	-81.485%
2024-04-26	10.9700	11.2200	10.965000	11.210	+2.468%	112,906	-81.088%
2024-04-25	11.1000	11.2300	10.890000	10.940	-2.582%	100,590	-80.622%
2024-04-24	11.3600	11.5300	11.180000	11.230	-0.266%	127,168	-81.122%
2024-04-23	11.1200	11.3600	11.000000	11.260	+1.077%	180,593	-81.172%
2024-04-22	11.4300	11.4900	11.110000	11.140	-2.109%	154,514	-80.969%
2024-04-19	11.4200	11.7100	11.240000	11.380	-0.611%	181,579	-81.371%
2024-04-18	12.0800	12.0800	11.390000	11.450	-5.137%	173,847	-81.485%
2024-04-17	12.2300	12.3387	12.035000	12.070	-0.658%	99,913	-82.436%
2024-04-16	11.9600	12.2300	11.870000	12.150	+1.589%	115,369	-82.551%
2024-04-15	11.9500	12.1000	11.800000	11.960	+0.420%	90,599	-82.274%
2024-04-12	12.0700	12.1500	11.850000	11.910	-1.895%	157,974	-82.200%
2024-04-11	12.3000	12.4150	12.140000	12.140	-1.301%	74,972	-82.537%
2024-04-10	12.1000	12.3200	12.070000	12.300	+0.163%	125,703	-82.764%
2024-04-09	12.6200	12.8350	12.240000	12.280	-2.229%	151,538	-82.736%
2024-04-08	12.4100	12.6500	12.410000	12.560	+1.618%	76,342	-83.121%
2024-04-05	12.1300	12.3600	12.120000	12.360	+1.812%	121,298	-82.848%
2024-04-04	12.3300	12.3300	12.080000	12.140	-0.736%	203,941	-82.537%
2024-04-03	12.3400	12.5300	12.150000	12.230	-1.450%	122,250	-82.666%
2024-04-02	12.4100	12.5000	12.250000	12.410	-0.720%	103,810	-82.917%
2024-04-01	12.3300	12.5400	12.330000	12.500	+1.051%	104,288	-83.040%
2024-03-28	12.6000	12.6850	12.315000	12.370	-1.669%	126,992	-82.862%
2024-03-27	12.3600	12.7800	12.360000	12.580	+1.862%	117,344	-83.148%
2024-03-26	12.6800	12.8000	12.320000	12.350	-3.061%	143,976	-82.834%
2024-03-25	12.7500	12.9500	12.660000	12.740	-0.235%	68,065	-83.359%
2024-03-22	12.9100	13.0400	12.700000	12.770	-0.777%	119,767	-83.399%
2024-03-21	13.0400	13.1899	12.830000	12.870	-1.304%	93,360	-83.528%
2024-03-20	12.9000	13.0700	12.830000	13.040	+0.851%	109,649	-83.742%
2024-03-19	12.6800	13.0399	12.680000	12.930	+2.213%	116,901	-83.604%
2024-03-18	12.5600	12.8100	12.540100	12.650	+0.797%	94,007	-83.241%
2024-03-15	12.1600	12.5700	12.140000	12.550	+2.953%	235,112	-83.108%
2024-03-14	12.6900	12.7299	12.180000	12.190	-3.940%	313,918	-82.609%
2024-03-13	12.5700	12.8150	12.566700	12.690	+0.714%	89,921	-83.294%
2024-03-12	12.6900	12.8700	12.590000	12.600	-0.709%	151,053	-83.175%
2024-03-11	12.8300	13.0700	12.670000	12.690	-1.322%	151,486	-83.294%
2024-03-08	12.7800	13.1900	12.740000	12.860	+1.420%	213,848	-83.515%
2024-03-07	12.6900	12.9200	12.665000	12.680	-0.393%	113,824	-83.281%
2024-03-06	13.0300	13.0300	12.450000	12.730	-1.088%	147,222	-83.346%
2024-03-05	12.6100	12.9600	12.520000	12.870	+2.387%	186,852	-83.528%
2024-03-04	12.2600	12.9800	12.260000	12.570	+2.195%	349,550	-83.134%
2024-03-01	12.0500	13.4300	12.000000	12.300	-9.292%	1,216,112	-82.764%
2024-02-29	13.5100	13.5700	13.280000	13.560	+0.519%	232,534	-84.366%
2024-02-28	13.6300	13.7023	13.377500	13.490	-1.820%	290,887	-84.285%
2024-02-27	12.8300	13.7700	12.830000	13.740	+7.176%	395,525	-84.571%
2024-02-26	13.0400	13.0400	12.670000	12.820	-0.697%	335,055	-83.463%
2024-02-23	12.8900	13.0300	12.830000	12.910	+0.155%	155,386	-83.579%
2024-02-22	12.7500	12.9600	12.660000	12.890	+1.257%	99,612	-83.553%
2024-02-21	12.5600	12.7950	12.500000	12.730	+1.112%	185,230	-83.346%
2024-02-20	12.5300	12.6800	12.480000	12.590	-0.944%	206,926	-83.161%
2024-02-16	12.7000	12.8800	12.650000	12.710	+0.079%	162,355	-83.320%
2024-02-15	12.5900	12.8900	12.590000	12.700	+1.195%	169,658	-83.307%
2024-02-14	12.3600	12.5800	12.235000	12.550	+2.785%	306,324	-83.108%
2024-02-13	12.5500	12.6400	12.195000	12.210	-3.325%	268,291	-82.637%
2024-02-12	12.3500	12.8525	12.350000	12.630	+1.691%	353,347	-83.215%
2024-02-09	12.2900	12.6000	12.290000	12.420	+1.058%	143,813	-82.931%
2024-02-08	12.1900	12.3400	12.190000	12.290	+0.738%	257,850	-82.750%
2024-02-07	12.1800	12.3800	12.180000	12.200	-0.327%	178,357	-82.623%
2024-02-06	11.7600	12.3900	11.760000	12.240	+4.615%	482,223	-82.680%
2024-02-05	11.7100	11.7600	11.560000	11.700	+0.171%	184,390	-81.880%
2024-02-02	11.5000	11.7750	11.500000	11.680	+0.172%	212,563	-81.849%
2024-02-01	11.9300	12.1300	11.640000	11.660	-1.520%	417,610	-81.818%
2024-01-31	11.7000	12.0700	11.700000	11.840	+0.680%	423,625	-82.095%
2024-01-30	11.3700	11.9500	11.370000	11.760	+3.067%	484,208	-81.973%
2024-01-29	11.3500	11.5450	11.300000	11.410	+0.176%	261,921	-81.420%
2024-01-26	11.2900	11.5200	11.260000	11.390	+0.886%	218,450	-81.387%
2024-01-25	10.9500	11.2900	10.850000	11.290	+4.344%	213,670	-81.222%
2024-01-24	11.0200	11.1900	10.800000	10.820	-1.547%	489,452	-80.407%
2024-01-23	10.6700	10.9900	10.580000	10.990	+3.777%	272,717	-80.710%
2024-01-22	10.2800	10.6700	10.280000	10.590	+3.620%	191,133	-79.981%
2024-01-19	10.3800	10.4250	10.070000	10.220	-1.161%	362,099	-79.256%
2024-01-18	9.8700	10.3500	9.820000	10.340	+4.868%	203,226	-79.497%
2024-01-17	9.8400	9.9500	9.800000	9.860	-0.705%	269,152	-78.499%
2024-01-16	10.0200	10.1375	9.890000	9.930	-1.780%	606,434	-78.651%
2024-01-12	10.7100	10.7100	10.090000	10.110	-4.352%	361,027	-79.031%
2024-01-11	10.9500	11.0497	10.550000	10.570	-3.909%	296,519	-79.943%
2024-01-10	10.8700	11.1700	10.835000	11.000	+1.758%	294,325	-80.727%
2024-01-09	10.9700	11.1250	10.810000	10.810	-2.613%	404,594	-80.389%
2024-01-08	10.8600	11.3200	10.810000	11.100	+2.873%	315,657	-80.901%
2024-01-05	10.7600	11.1100	10.740000	10.790	-0.093%	539,870	-80.352%
2024-01-04	10.5200	10.8100	10.480000	10.800	+1.791%	256,036	-80.370%
2024-01-03	10.8500	11.0200	10.545000	10.610	-2.571%	439,248	-80.019%
2024-01-02	10.8600	10.9600	10.730100	10.890	0.000%	345,664	-80.533%
2023-12-29	10.8800	10.9700	10.720000	10.890	0.000%	417,870	-80.533%
2023-12-28	10.7300	10.9500	10.720000	10.890	+1.114%	364,311	-80.533%
2023-12-27	10.7000	11.0299	10.700000	10.770	+0.560%	303,464	-80.316%
2023-12-26	10.6400	10.8450	10.610000	10.710	+0.658%	165,688	-80.205%
2023-12-22	10.6500	10.7400	10.400000	10.640	+0.853%	355,175	-80.075%
2023-12-21	10.5200	10.9900	10.320000	10.550	+0.860%	847,070	-79.905%
2023-12-20	10.4200	10.6000	10.370000	10.460	-0.096%	221,961	-79.732%
2023-12-19	10.3800	10.5600	10.300000	10.470	+1.453%	314,767	-79.752%
2023-12-18	10.1200	10.4600	10.070000	10.320	+1.976%	316,176	-79.457%
2023-12-15	10.2800	10.6900	10.090000	10.120	-0.197%	545,269	-79.051%
2023-12-14	9.4200	10.2300	9.420000	10.140	+6.737%	506,225	-79.093%
2023-12-13	9.1400	9.5000	9.140000	9.500	+3.599%	452,178	-77.684%
2023-12-12	8.9200	9.1900	8.820000	9.170	+3.499%	215,186	-76.881%
2023-12-11	8.6600	9.0188	8.650000	8.860	+2.309%	233,177	-76.072%
2023-12-08	8.6600	8.6800	8.540000	8.660	+0.231%	172,818	-75.520%
2023-12-07	8.4200	8.6500	8.328100	8.640	+2.980%	183,846	-75.463%
2023-12-06	8.3600	8.5215	8.290000	8.390	+1.206%	256,309	-74.732%
2023-12-05	8.3300	8.6599	8.150000	8.290	-0.480%	338,702	-74.427%
2023-12-04	9.0900	9.1300	8.300000	8.330	-7.854%	604,121	-74.550%
2023-12-01	9.1800	9.1800	9.010000	9.040	-1.310%	202,743	-76.549%
2023-11-30	9.2500	9.3900	9.130000	9.160	-0.973%	566,236	-76.856%
2023-11-29	9.2500	9.5400	9.230000	9.250	+0.325%	228,619	-77.081%
2023-11-28	9.3800	9.4600	9.205000	9.220	-1.601%	255,938	-77.007%
2023-11-27	9.4600	9.6800	9.277000	9.370	-1.782%	331,711	-77.375%
2023-11-24	9.0800	9.5700	9.080000	9.540	+5.066%	156,391	-77.778%
2023-11-22	8.9200	9.1500	8.920000	9.080	+1.566%	178,637	-76.652%
2023-11-21	8.9900	9.0940	8.840000	8.940	-0.556%	308,533	-76.286%
2023-11-20	8.5900	9.0300	8.460000	8.990	+5.146%	521,464	-76.418%
2023-11-17	8.6700	8.6800	8.415000	8.550	-1.156%	411,760	-75.205%
2023-11-16	8.9000	8.9500	8.550000	8.650	-1.927%	524,664	-75.491%
2023-11-15	9.2300	9.5400	8.790000	8.820	-4.649%	384,647	-75.964%

.dark-mode .nrfK8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrfK8P{ color: #333333; background-color: white; border: 2px solid #333333; }ZYXIZYNEX INCstock NASDAQ

ZYXI
ZYNEX INC
stock NASDAQ