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

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

0.5875 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 0.6483 0.6483 0.5802 0.5875 33,989 -0.04(-6.54%)
Mar 31, 2025 0.5900 0.6300 0.5869 0.6286 46,784 +0.02(+3.35%)
Mar 28, 2025 0.7384 0.7384 0.6000 0.6082 149,303 -0.09(-13.10%)
Mar 27, 2025 0.7321 0.7321 0.6501 0.6999 122,706 -0.04(-5.42%)
Mar 26, 2025 0.7210 0.7400 0.7100 0.7400 34,472 +0.02(+3.06%)
Mar 25, 2025 0.7330 0.7560 0.6921 0.7180 84,736 -0.05(-6.74%)
Mar 24, 2025 0.7615 0.7699 0.7294 0.7699 51,575 +0.02(+3.34%)
Mar 21, 2025 0.7019 0.7450 0.7019 0.7450 37,485 +0.04(+6.28%)
Mar 20, 2025 0.7569 0.7570 0.7010 0.7010 37,625 -0.06(-7.71%)
Mar 19, 2025 0.7338 0.7599 0.7000 0.7596 43,249 +0.02(+2.30%)
Mar 18, 2025 0.7640 0.7901 0.7236 0.7425 108,447 -0.05(-6.01%)
Mar 17, 2025 0.7894 0.7965 0.7500 0.7900 49,226 +0.00(+0.01%)
Mar 14, 2025 0.7800 0.8198 0.7625 0.7899 68,571 -0.01(-1.39%)
Mar 13, 2025 0.8200 0.8390 0.8001 0.8010 63,501 -0.02(-2.34%)
Mar 12, 2025 0.9500 0.9610 0.8019 0.8202 1,129,739 -0.13(-13.74%)
Mar 11, 2025 0.9300 0.9750 0.9000 0.9508 32,141 +0.01(+1.15%)
Mar 10, 2025 0.9600 1.005 0.9200 0.9400 22,548 -0.04(-4.08%)
Mar 07, 2025 0.8900 1.060 0.8621 0.9800 172,620 +0.09(+10.11%)
Mar 06, 2025 0.9400 0.9450 0.8477 0.8900 213,403 -0.05(-5.73%)
Mar 05, 2025 1.020 1.130 0.9352 0.9441 5,992,936 -0.14(-12.58%)
Mar 04, 2025 1.060 1.080 1.010 1.080 58,642 +0.03(+2.86%)
Mar 03, 2025 1.110 1.118 1.050 1.050 22,242 -0.08(-7.08%)
Feb 28, 2025 1.150 1.170 1.110 1.130 31,865 -0.04(-3.42%)
Feb 27, 2025 1.180 1.190 1.150 1.170 38,589 -0.01(-0.85%)
Feb 26, 2025 1.110 1.180 1.090 1.180 33,514 +0.06(+5.51%)
Feb 25, 2025 1.130 1.160 1.061 1.118 49,375 -0.00(-0.32%)
Feb 24, 2025 1.180 1.200 1.110 1.122 68,860 -0.10(-8.03%)
Feb 21, 2025 1.250 1.260 1.170 1.220 71,172 +0.00(+0.00%)
Feb 20, 2025 1.230 1.250 1.200 1.220 25,396 +0.00(+0.00%)
Feb 19, 2025 1.130 1.290 1.120 1.220 201,526 +0.03(+2.52%)
Feb 18, 2025 1.200 1.239 1.190 1.190 37,750 -0.05(-4.03%)
Feb 14, 2025 1.290 1.315 1.225 1.240 84,935 -0.06(-4.62%)
Feb 13, 2025 1.280 1.317 1.260 1.300 37,859 -0.01(-0.76%)
Feb 12, 2025 1.260 1.370 1.200 1.310 117,410 +0.05(+3.97%)
Feb 11, 2025 1.240 1.270 1.220 1.260 81,150 +0.04(+3.28%)
Feb 10, 2025 1.240 1.310 1.200 1.220 127,212 -0.01(-0.41%)
Feb 07, 2025 1.250 1.260 1.220 1.225 46,919 -0.01(-0.81%)
Feb 06, 2025 1.300 1.320 1.200 1.235 92,659 -0.05(-3.74%)
Feb 05, 2025 1.290 1.390 1.250 1.283 97,021 +0.00(+0.23%)
Feb 04, 2025 1.300 1.310 1.240 1.280 62,385 -0.08(-5.88%)
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 and Conditions.