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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.180	2.280	2.150	2.200	36,021	+0.00(+0.02%)
Feb 27, 2023	2.240	2.300	2.150	2.200	27,030	+0.06(+2.80%)
Feb 24, 2023	2.240	2.410	2.110	2.140	52,996	-0.17(-7.36%)
Feb 23, 2023	2.280	2.500	2.235	2.310	67,226	+0.10(+4.52%)
Feb 22, 2023	2.140	2.380	2.100	2.210	47,167	+0.01(+0.45%)
Feb 21, 2023	2.270	2.480	2.080	2.200	30,186	-0.15(-6.38%)
Feb 17, 2023	2.320	2.500	2.250	2.350	26,303	+0.01(+0.43%)
Feb 16, 2023	2.490	2.490	2.200	2.340	53,420	-0.14(-5.65%)
Feb 15, 2023	2.270	2.600	2.250	2.480	109,240	+0.21(+9.25%)
Feb 14, 2023	2.120	2.410	2.050	2.270	36,237	+0.17(+8.10%)
Feb 13, 2023	2.130	2.132	2.020	2.100	24,594	+0.08(+3.96%)
Feb 10, 2023	2.120	2.140	2.020	2.020	33,515	-0.08(-3.81%)
Feb 09, 2023	2.090	2.150	2.020	2.100	31,164	+0.08(+3.96%)
Feb 08, 2023	2.180	2.180	1.960	2.020	50,788	-0.16(-7.34%)
Feb 07, 2023	2.300	2.300	2.080	2.180	49,322	-0.15(-6.43%)
Feb 06, 2023	2.340	2.490	2.275	2.330	84,125	-0.10(-4.12%)
Feb 03, 2023	2.230	2.700	2.220	2.430	434,985	+0.09(+3.85%)
Feb 02, 2023	2.970	2.980	2.270	2.340	5,115,757	+0.58(+32.92%)
Feb 01, 2023	1.900	1.900	1.720	1.760	59,455	-0.08(-4.33%)
Jan 31, 2023	1.800	1.952	1.750	1.840	90,853	+0.02(+1.10%)
Jan 30, 2023	2.150	2.300	1.800	1.820	93,824	-0.28(-13.33%)
Jan 27, 2023	2.110	2.200	2.050	2.100	53,093	-0.05(-2.33%)
Jan 26, 2023	2.130	2.345	2.110	2.150	23,276	+0.04(+1.90%)
Jan 25, 2023	2.300	2.350	2.050	2.110	59,633	-0.24(-10.21%)
Jan 24, 2023	2.610	2.700	2.180	2.350	82,607	-0.35(-12.96%)
Jan 23, 2023	2.160	2.849	2.106	2.700	248,648	+0.54(+25.00%)
Jan 20, 2023	2.270	2.480	2.080	2.160	55,460	-0.17(-7.30%)
Jan 19, 2023	2.300	2.500	2.130	2.330	114,975	-0.24(-9.34%)
Jan 18, 2023	3.350	3.350	2.350	2.570	313,001	-0.47(-15.46%)
Jan 17, 2023	3.250	3.460	2.950	3.040	366,491	-0.42(-12.14%)
Jan 13, 2023	4.100	4.380	3.240	3.460	11,111,155	+0.94(+37.30%)
Jan 12, 2023	2.030	2.590	1.810	2.520	254,726	+0.52(+26.00%)
Jan 11, 2023	2.150	2.217	1.880	2.000	117,206	-0.22(-9.91%)
Jan 10, 2023	2.850	2.880	2.100	2.220	296,459	-0.24(-9.80%)
Jan 09, 2023	1.780	2.750	1.760	2.461	490,858	+0.85(+52.86%)
Jan 06, 2023	1.650	1.735	1.590	1.610	42,126	-0.01(-0.62%)
Jan 05, 2023	1.590	1.650	1.550	1.620	20,800	+0.07(+4.51%)
Jan 04, 2023	1.730	1.730	1.550	1.550	29,628	-0.18(-10.40%)
Jan 03, 2023	1.690	1.790	1.580	1.730	56,872	+0.16(+10.19%)
Dec 30, 2022	1.550	1.630	1.380	1.570	45,625	+0.02(+1.29%)
Dec 29, 2022	1.535	1.660	1.535	1.550	18,641	-0.11(-6.63%)
Dec 28, 2022	1.900	1.920	1.500	1.660	55,806	-0.27(-13.77%)
Dec 27, 2022	2.140	2.140	1.900	1.925	21,883	-0.22(-10.47%)
Dec 23, 2022	2.430	2.440	2.110	2.150	46,784	-0.28(-11.52%)
Dec 22, 2022	2.520	2.520	2.360	2.430	19,049	-0.16(-6.18%)
Dec 21, 2022	2.600	2.940	2.389	2.590	43,154	-0.01(-0.38%)
Dec 20, 2022	2.600	3.000	2.350	2.600	76,562	-0.13(-4.76%)
Dec 19, 2022	2.640	2.863	2.310	2.730	95,749	-0.49(-15.22%)
Dec 16, 2022	3.320	3.500	2.450	3.220	292,004	-0.28(-8.00%)
Dec 15, 2022	4.160	4.710	3.500	3.500	135,579	-1.01(-22.39%)
Dec 14, 2022	6.250	6.481	4.040	4.510	201,134	-2.99(-39.87%)