Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ZyVersa Therapeutics, Inc. - Common Stock
(NQ:
ZVSA
)
5.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 13, 2024
5.180
5.520
5.180
5.460
47,452
+0.09(+1.68%)
May 10, 2024
5.180
5.438
5.160
5.370
61,618
+0.09(+1.70%)
May 09, 2024
5.410
5.635
5.100
5.280
162,791
-0.32(-5.71%)
May 08, 2024
6.380
6.580
5.500
5.600
143,732
-0.87(-13.45%)
May 07, 2024
6.210
6.686
6.060
6.470
211,427
+0.08(+1.25%)
May 06, 2024
5.800
6.550
5.650
6.390
515,130
+0.94(+17.25%)
May 03, 2024
5.580
6.000
5.250
5.450
374,833
-0.29(-5.05%)
May 02, 2024
5.200
6.080
5.150
5.740
206,135
+0.50(+9.54%)
May 01, 2024
5.160
5.900
5.150
5.240
192,300
-0.05(-0.95%)
Apr 30, 2024
5.590
5.590
5.095
5.290
188,932
-0.48(-8.32%)
Apr 29, 2024
6.530
6.700
5.150
5.770
8,059,187
+0.79(+15.86%)
Apr 26, 2024
5.440
6.200
4.440
4.980
440,524
+4.37(+719.75%)
Apr 25, 2024
0.5779
0.6300
0.5600
0.6075
408,357
-0.00(-0.41%)
Apr 24, 2024
0.5990
0.6199
0.5736
0.6100
328,761
+0.05(+8.41%)
Apr 23, 2024
0.5849
0.5849
0.5500
0.5627
154,822
-0.01(-2.11%)
Apr 22, 2024
0.6040
0.6040
0.5500
0.5748
257,421
-0.01(-1.91%)
Apr 19, 2024
0.6400
0.6400
0.5710
0.5860
284,466
-0.04(-6.39%)
Apr 18, 2024
0.6000
0.6420
0.5831
0.6260
441,745
+0.04(+7.47%)
Apr 17, 2024
0.5984
0.6000
0.5600
0.5825
213,012
+0.00(+0.85%)
Apr 16, 2024
0.6300
0.6300
0.5703
0.5776
329,442
-0.06(-9.11%)
Apr 15, 2024
0.7200
0.7300
0.6300
0.6355
461,307
-0.07(-10.49%)
Apr 12, 2024
0.7600
0.7600
0.7000
0.7100
358,769
-0.04(-5.33%)
Apr 11, 2024
0.7500
0.8046
0.7200
0.7500
375,858
+0.00(+0.00%)
Apr 10, 2024
0.7180
0.7500
0.7033
0.7500
204,123
+0.03(+4.49%)
Apr 09, 2024
0.7200
0.7357
0.7151
0.7178
91,653
-0.02(-2.05%)
Apr 08, 2024
0.7280
0.7659
0.7200
0.7328
191,886
-0.00(-0.11%)
Apr 05, 2024
0.7272
0.7500
0.7200
0.7336
297,461
-0.01(-0.92%)
Apr 04, 2024
0.7651
0.7857
0.7200
0.7404
1,115,315
+0.03(+3.92%)
Apr 03, 2024
0.7500
0.7500
0.6910
0.7125
129,028
-0.02(-2.26%)
Apr 02, 2024
0.7350
0.7473
0.6810
0.7290
164,107
-0.02(-2.45%)
Apr 01, 2024
0.7500
0.7650
0.7200
0.7473
192,701
-0.00(-0.36%)
Mar 28, 2024
0.7600
0.8087
0.8087
0.7500
871,728
-0.03(-3.54%)
Mar 27, 2024
0.7500
0.7820
0.7156
0.7775
407,463
+0.03(+3.79%)
Mar 26, 2024
0.8000
0.8000
0.7090
0.7491
453,837
-0.05(-6.36%)
Mar 25, 2024
0.8200
0.8169
0.7800
0.8000
350,335
-0.02(-1.96%)
Mar 22, 2024
0.8100
0.8300
0.7900
0.8160
246,013
-0.00(-0.49%)
Mar 21, 2024
0.8559
0.8559
0.8000
0.8200
380,005
-0.00(-0.12%)
Mar 20, 2024
0.8300
0.8710
0.7902
0.8210
310,574
+0.01(+1.23%)
Mar 19, 2024
0.8241
0.8500
0.7600
0.8110
648,144
-0.04(-4.49%)
Mar 18, 2024
0.8400
1.020
0.8000
0.8491
7,078,150
+0.07(+8.79%)
Mar 15, 2024
0.7900
0.8342
0.7805
0.7805
422,646
-0.02(-2.30%)
Mar 14, 2024
0.8100
0.8200
0.7900
0.7989
388,609
+0.02(+2.29%)
Mar 13, 2024
0.8200
0.8200
0.7500
0.7810
367,861
-0.01(-1.03%)
Mar 12, 2024
0.8794
0.8900
0.7800
0.7891
478,458
-0.08(-8.87%)
Mar 11, 2024
0.9500
0.9725
0.8200
0.8659
1,054,359
-0.08(-8.80%)
Mar 08, 2024
0.9800
1.060
0.9200
0.9494
839,469
-0.01(-0.57%)
Mar 07, 2024
0.7710
1.080
0.7600
0.9548
3,466,748
+0.19(+24.18%)
Mar 06, 2024
0.8510
0.8835
0.7500
0.7689
728,425
-0.09(-10.59%)
Mar 05, 2024
0.9000
0.9100
0.8300
0.8600
937,147
-0.10(-10.37%)
Mar 04, 2024
1.030
1.030
0.9020
0.9595
1,086,212
-0.08(-7.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.