ZimVie Inc. - Common Stock (NQ: ZIMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	9.040	9.380	8.900	9.340	388,927	+0.11(+1.19%)
Dec 29, 2022	8.580	9.390	8.500	9.230	405,926	+0.73(+8.59%)
Dec 28, 2022	8.210	8.710	8.210	8.500	277,819	+0.16(+1.92%)
Dec 27, 2022	8.490	8.520	8.070	8.340	440,115	-0.18(-2.11%)
Dec 23, 2022	7.990	8.660	7.950	8.520	541,565	+0.42(+5.19%)
Dec 22, 2022	8.050	8.479	7.702	8.100	489,195	-0.11(-1.34%)
Dec 21, 2022	8.950	9.400	8.090	8.210	1,006,603	-1.07(-11.53%)
Dec 20, 2022	9.180	9.840	8.960	9.280	797,953	+0.10(+1.09%)
Dec 19, 2022	9.040	9.260	8.670	9.180	659,202	+0.16(+1.77%)
Dec 16, 2022	9.090	9.240	8.730	9.020	1,270,317	-0.27(-2.91%)
Dec 15, 2022	9.560	9.760	9.140	9.290	543,153	-0.42(-4.33%)
Dec 14, 2022	9.710	9.930	9.570	9.710	501,668	+0.02(+0.21%)
Dec 13, 2022	9.550	9.950	9.510	9.690	471,266	+0.42(+4.53%)
Dec 12, 2022	8.900	9.300	8.810	9.270	636,733	+0.40(+4.51%)
Dec 09, 2022	8.950	8.950	8.719	8.870	267,498	-0.07(-0.78%)
Dec 08, 2022	8.850	9.069	8.620	8.940	326,729	+0.19(+2.17%)
Dec 07, 2022	8.770	8.860	8.640	8.750	195,948	-0.07(-0.79%)
Dec 06, 2022	9.140	9.140	8.710	8.820	175,485	-0.34(-3.71%)
Dec 05, 2022	9.090	9.375	9.020	9.160	267,751	-0.05(-0.54%)
Dec 02, 2022	9.210	9.360	8.940	9.210	265,087	-0.22(-2.33%)
Dec 01, 2022	9.090	9.855	9.090	9.430	535,747	+0.49(+5.48%)
Nov 30, 2022	9.110	9.160	8.680	8.940	785,207	-0.06(-0.67%)
Nov 29, 2022	8.990	9.320	8.830	9.000	250,172	-0.03(-0.33%)
Nov 28, 2022	9.360	9.640	8.930	9.030	209,290	-0.47(-4.95%)
Nov 25, 2022	9.580	9.805	9.460	9.500	61,994	-0.03(-0.31%)
Nov 23, 2022	9.000	9.625	8.830	9.530	198,892	+0.56(+6.24%)
Nov 22, 2022	9.130	9.270	8.820	8.970	228,343	-0.15(-1.64%)
Nov 21, 2022	8.710	9.460	8.710	9.120	355,326	+0.09(+1.00%)
Nov 18, 2022	9.360	9.430	8.590	9.030	526,288	-0.05(-0.55%)
Nov 17, 2022	8.990	9.230	8.820	9.080	216,336	-0.11(-1.20%)
Nov 16, 2022	9.530	9.530	8.985	9.190	352,137	-0.61(-6.22%)
Nov 15, 2022	9.350	10.02	9.275	9.800	418,799	+0.71(+7.81%)
Nov 14, 2022	10.34	10.54	9.000	9.090	537,436	-1.38(-13.18%)
Nov 11, 2022	9.540	11.03	9.330	10.47	488,031	+0.83(+8.61%)
Nov 10, 2022	8.010	10.26	7.985	9.640	953,544	+2.30(+31.34%)
Nov 09, 2022	7.820	8.040	7.130	7.340	1,406,588	-0.69(-8.59%)
Nov 08, 2022	8.420	8.440	8.010	8.030	281,088	-0.33(-3.95%)
Nov 07, 2022	8.390	8.580	8.330	8.360	216,965	-0.01(-0.12%)
Nov 04, 2022	8.490	8.490	7.860	8.370	232,105	+0.04(+0.48%)
Nov 03, 2022	8.690	8.920	8.230	8.330	309,638	-0.29(-3.36%)
Nov 02, 2022	8.920	9.210	8.560	8.620	427,915	-0.33(-3.69%)
Nov 01, 2022	8.790	9.100	8.580	8.950	465,244	+0.18(+2.05%)
Oct 31, 2022	8.150	9.060	8.090	8.770	491,002	+0.57(+6.95%)
Oct 28, 2022	7.590	8.490	7.590	8.200	288,905	+0.50(+6.49%)
Oct 27, 2022	7.530	7.895	7.410	7.700	272,775	+0.09(+1.18%)
Oct 26, 2022	7.240	8.075	7.240	7.610	424,321	+0.37(+5.11%)
Oct 25, 2022	6.900	7.550	6.900	7.240	322,487	+0.38(+5.54%)
Oct 24, 2022	7.100	7.100	6.670	6.860	400,177	-0.21(-2.97%)
Oct 21, 2022	7.110	7.195	6.770	7.070	273,843	+0.00(+0.00%)
Oct 20, 2022	7.130	7.410	6.970	7.070	318,056	-0.03(-0.42%)
Oct 19, 2022	7.720	7.880	6.930	7.100	336,363	-0.53(-6.95%)
Oct 18, 2022	7.670	8.200	7.580	7.630	351,601	+0.16(+2.14%)
Oct 17, 2022	7.400	7.890	7.370	7.470	509,474	+0.24(+3.32%)
Oct 14, 2022	7.870	7.870	7.160	7.230	394,233	-0.45(-5.86%)
Oct 13, 2022	7.510	7.950	7.400	7.680	249,672	-0.05(-0.65%)
Oct 12, 2022	8.280	8.280	7.710	7.730	331,961	-0.57(-6.87%)
Oct 11, 2022	8.330	8.440	7.890	8.300	590,934	-0.17(-2.01%)
Oct 10, 2022	8.990	8.990	8.270	8.470	587,241	-0.56(-6.20%)
Oct 07, 2022	10.53	10.53	8.960	9.030	371,830	-1.38(-13.26%)
Oct 06, 2022	10.67	10.85	10.16	10.41	988,458	-0.24(-2.25%)
Oct 05, 2022	10.40	10.72	10.26	10.65	463,903	+0.09(+0.85%)
Oct 04, 2022	10.42	10.81	10.29	10.56	408,702	+0.26(+2.52%)