Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ZyVersa Therapeutics, Inc. - Common Stock (NQ:ZVSA)

0.3113 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2025 0.3113 0 -0.24(-43.30%)
Jul 15, 2025 0.5510 0.5558 0.5303 0.5490 468,061 -0.02(-3.31%)
Jul 14, 2025 0.5585 0.5725 0.5514 0.5678 716,006 -0.02(-3.76%)
Jul 11, 2025 0.5733 0.5914 0.5600 0.5900 1,087,142 +0.00(+0.00%)
Jul 10, 2025 0.5790 0.6700 0.5600 0.5900 1,775,177 -0.05(-7.81%)
Jul 09, 2025 0.6910 0.6976 0.6188 0.6400 4,238,333 -0.14(-17.42%)
Jul 08, 2025 0.7800 1.670 0.7010 0.7750 207,873,744 +0.11(+17.37%)
Jul 07, 2025 0.6705 0.6853 0.6502 0.6603 159,247 -0.01(-1.45%)
Jul 03, 2025 0.6790 0.6919 0.6680 0.6700 133,409 -0.03(-4.29%)
Jul 02, 2025 0.6500 0.7098 0.6500 0.7000 435,822 +0.05(+7.53%)
Jul 01, 2025 0.6600 0.6698 0.6310 0.6510 248,523 -0.03(-3.85%)
Jun 30, 2025 0.7010 0.7010 0.6500 0.6771 290,597 -0.04(-4.96%)
Jun 27, 2025 0.6900 0.7300 0.6601 0.7124 453,981 +0.03(+4.86%)
Jun 26, 2025 0.6450 0.7200 0.6450 0.6794 1,005,385 -0.03(-4.31%)
Jun 25, 2025 0.6300 0.7299 0.6117 0.7100 13,319,847 +0.05(+7.58%)
Jun 24, 2025 0.6316 0.6850 0.6316 0.6600 398,206 +0.04(+5.92%)
Jun 23, 2025 0.6500 0.6660 0.6110 0.6231 215,115 -0.02(-3.54%)
Jun 20, 2025 0.6936 0.7100 0.6460 0.6460 265,680 -0.04(-6.38%)
Jun 18, 2025 0.6400 0.7163 0.6350 0.6900 1,137,323 +0.05(+7.81%)
Jun 17, 2025 0.6400 0.6900 0.6300 0.6400 260,993 +0.01(+1.27%)
Jun 16, 2025 0.6450 0.6619 0.6261 0.6320 182,135 -0.02(-3.10%)
Jun 13, 2025 0.6900 0.7100 0.6470 0.6522 379,932 -0.08(-10.47%)
Jun 12, 2025 0.6645 0.7500 0.6609 0.7285 1,123,315 +0.03(+3.77%)
Jun 11, 2025 0.7240 0.7240 0.6800 0.7020 344,466 +0.00(+0.29%)
Jun 10, 2025 0.6200 0.8000 0.6152 0.7000 2,022,566 +0.06(+9.41%)
Jun 09, 2025 0.6311 0.6500 0.6100 0.6398 404,216 -0.02(-2.31%)
Jun 06, 2025 0.6400 0.6700 0.6311 0.6549 371,253 +0.01(+1.50%)
Jun 05, 2025 0.6300 0.7250 0.6290 0.6452 2,715,502 +0.02(+3.96%)
Jun 04, 2025 0.6477 0.6600 0.6000 0.6206 321,044 -0.03(-4.79%)
Jun 03, 2025 0.6501 0.6765 0.6300 0.6518 407,438 -0.00(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.