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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	4.900	4.990	4.830	4.860	25,120	-0.08(-1.62%)
May 15, 2024	5.210	5.340	4.863	4.940	58,553	-0.35(-6.62%)
May 14, 2024	5.330	5.455	5.210	5.290	55,966	-0.17(-3.11%)
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%)
Mar 01, 2024	1.070	1.180	1.020	1.040	1,376,924	-0.06(-5.45%)
Feb 29, 2024	1.020	1.200	0.9620	1.100	3,961,083	+0.10(+10.00%)
Feb 28, 2024	1.220	1.240	0.9306	1.000	5,536,352	-0.09(-8.26%)
Feb 27, 2024	1.180	1.340	1.040	1.090	11,778,033	+0.01(+0.93%)
Feb 26, 2024	1.430	2.500	1.040	1.080	88,639,384	+0.28(+34.83%)
Feb 23, 2024	0.6100	0.8400	0.5800	0.8010	7,809,641	+0.18(+29.13%)
Feb 22, 2024	0.6200	0.7281	0.6100	0.6203	1,797,044	+0.01(+1.69%)
Feb 21, 2024	0.6000	0.8400	0.5730	0.6100	3,927,449	+0.02(+2.59%)
Feb 20, 2024	0.6000	0.6200	0.5800	0.5946	261,020	+0.00(+0.80%)
Feb 16, 2024	0.5800	0.6200	0.5800	0.5899	184,945	+0.01(+2.27%)
Feb 15, 2024	0.5750	0.6200	0.5650	0.5768	133,921	-0.00(-0.31%)
Feb 14, 2024	0.5700	0.5950	0.5600	0.5786	132,551	+0.02(+4.06%)
Feb 13, 2024	0.5685	0.5800	0.5550	0.5560	101,941	-0.04(-6.40%)
Feb 12, 2024	0.5899	0.5976	0.5626	0.5940	147,937	+0.01(+1.76%)
Feb 09, 2024	0.5720	0.6100	0.5720	0.5837	79,217	+0.00(+0.07%)
Feb 08, 2024	0.5763	0.6000	0.5400	0.5833	450,905	-0.01(-1.14%)
Feb 07, 2024	0.5802	0.6100	0.5756	0.5900	181,287	-0.02(-2.48%)
Feb 06, 2024	0.6098	0.6200	0.5500	0.6050	292,810	-0.01(-0.82%)
Feb 05, 2024	0.5800	0.6303	0.5830	0.6100	144,276	+0.03(+4.42%)
Feb 02, 2024	0.5945	0.6250	0.5800	0.5842	102,695	-0.00(-0.20%)
Feb 01, 2024	0.5795	0.6473	0.5795	0.5854	82,139	+0.02(+2.68%)
Jan 31, 2024	0.5900	0.6370	0.5500	0.5701	755,156	-0.04(-7.30%)
Jan 30, 2024	0.6175	0.6548	0.6000	0.6150	147,281	-0.03(-3.91%)
Jan 29, 2024	0.6700	0.6700	0.5800	0.6400	301,822	-0.02(-3.13%)
Jan 26, 2024	0.6720	0.6895	0.6432	0.6607	210,247	-0.00(-0.15%)
Jan 25, 2024	0.6175	0.6854	0.6020	0.6617	291,953	+0.01(+1.82%)
Jan 24, 2024	0.6400	0.6500	0.6000	0.6499	893,137	+0.03(+5.67%)
Jan 23, 2024	0.6070	0.6300	0.5700	0.6150	226,375	+0.04(+6.83%)
Jan 22, 2024	0.5410	0.5900	0.5400	0.5757	158,138	+0.03(+4.67%)
Jan 19, 2024	0.5950	0.6072	0.5400	0.5500	308,759	-0.05(-7.87%)
Jan 18, 2024	0.6210	0.6430	0.5000	0.5970	1,205,110	-0.09(-13.49%)
Jan 17, 2024	0.8400	0.8401	0.6901	0.6901	15,849,788	-0.00(-0.35%)
Jan 16, 2024	0.7400	0.7444	0.6801	0.6925	200,980	-0.06(-8.11%)
Jan 12, 2024	0.8200	0.8201	0.7500	0.7536	200,378	-0.06(-6.99%)
Jan 11, 2024	0.8700	0.8700	0.8101	0.8102	136,542	-0.07(-7.61%)
Jan 10, 2024	0.8938	0.8938	0.8010	0.8769	169,652	+0.01(+0.79%)
Jan 09, 2024	0.8755	0.8800	0.8500	0.8700	95,026	+0.00(+0.00%)
Jan 08, 2024	0.9050	0.9050	0.8610	0.8700	84,813	-0.01(-1.14%)
Jan 05, 2024	0.9246	0.9246	0.8600	0.8800	180,883	-0.03(-2.81%)
Jan 04, 2024	0.9400	0.9400	0.8800	0.9054	286,166	-0.01(-1.38%)
Jan 03, 2024	0.9001	0.9800	0.8821	0.9181	452,493	+0.04(+4.33%)
Jan 02, 2024	0.9199	0.9300	0.8271	0.8800	230,170	-0.02(-2.22%)
Dec 29, 2023	0.9868	0.9868	0.8600	0.9000	274,168	-0.05(-5.16%)
Dec 28, 2023	0.8500	0.9750	0.8313	0.9490	575,323	+0.10(+11.65%)
Dec 27, 2023	0.8400	0.8799	0.7720	0.8500	429,874	+0.04(+4.81%)
Dec 26, 2023	0.8100	0.8407	0.7880	0.8110	244,760	-0.01(-1.07%)
Dec 22, 2023	0.8322	0.8433	0.8001	0.8198	163,757	-0.01(-1.51%)
Dec 21, 2023	0.7900	0.8400	0.7700	0.8324	207,239	+0.03(+4.31%)
Dec 20, 2023	0.8700	0.8798	0.7690	0.7980	614,232	-0.08(-9.32%)
Dec 19, 2023	1.020	1.020	0.8220	0.8800	1,337,603	-0.19(-17.76%)
Dec 18, 2023	0.7900	1.170	0.7440	1.070	4,934,503	+0.30(+38.06%)
Dec 15, 2023	0.7100	0.8484	0.7100	0.7750	768,673	+0.04(+5.08%)
Dec 14, 2023	0.8380	0.9000	0.6810	0.7375	3,046,185	-0.02(-2.77%)
Dec 13, 2023	0.6750	0.8000	0.6750	0.7585	586,732	+0.05(+6.44%)
Dec 12, 2023	0.7960	0.8199	0.7101	0.7126	374,219	-0.11(-13.10%)
Dec 11, 2023	0.8700	0.8850	0.7798	0.8200	445,201	-0.08(-8.79%)
Dec 08, 2023	1.150	1.150	0.8921	0.8990	952,286	-0.25(-21.83%)
Dec 07, 2023	1.240	1.770	1.090	1.150	4,376,828	-0.99(-46.26%)
Dec 06, 2023	2.900	3.030	1.995	2.140	10,565,413	-0.03(-1.38%)
Dec 05, 2023	1.960	2.490	1.770	2.170	329,619	+2.11(+3405.65%)
Dec 04, 2023	0.0599	0.0649	0.0541	0.0619	2,978,784	+0.00(+3.17%)
Dec 01, 2023	0.0611	0.0623	0.0549	0.0600	3,630,984	-0.01(-7.69%)
Nov 30, 2023	0.1000	0.1211	0.0600	0.0650	13,681,691	-0.03(-30.85%)
Nov 29, 2023	0.0800	0.1000	0.0760	0.0940	6,311,236	+0.02(+20.51%)
Nov 28, 2023	0.0780	0.0805	0.0753	0.0780	972,002	-0.00(-2.74%)
Nov 27, 2023	0.0824	0.0839	0.0758	0.0802	854,367	-0.00(-2.67%)
Nov 24, 2023	0.0861	0.0861	0.0764	0.0824	632,613	+0.00(+0.49%)
Nov 22, 2023	0.0772	0.0840	0.0760	0.0820	1,815,754	+0.01(+7.33%)
Nov 21, 2023	0.0778	0.0780	0.0760	0.0764	1,034,624	-0.00(-3.90%)
Nov 20, 2023	0.0793	0.0800	0.0735	0.0795	1,746,895	-0.00(-2.81%)
Nov 17, 2023	0.0766	0.0839	0.0701	0.0818	2,833,857	+0.01(+8.20%)
Nov 16, 2023	0.0827	0.0840	0.0737	0.0756	2,039,294	-0.01(-9.03%)
Nov 15, 2023	0.0788	0.0878	0.0788	0.0831	1,675,610	-0.00(-1.07%)
Nov 14, 2023	0.0800	0.0840	0.0770	0.0840	4,364,411	-0.01(-9.68%)
Nov 13, 2023	0.0935	0.0987	0.0816	0.0930	43,467,160	+0.03(+40.27%)
Nov 10, 2023	0.0779	0.0779	0.0651	0.0663	3,500,034	-0.01(-10.89%)
Nov 09, 2023	0.0850	0.0850	0.0731	0.0744	8,112,283	-0.00(-4.00%)
Nov 08, 2023	0.0805	0.0805	0.0730	0.0775	2,801,481	+0.00(+0.39%)
Nov 07, 2023	0.0850	0.0859	0.0759	0.0772	3,668,349	-0.01(-9.71%)
Nov 06, 2023	0.0852	0.0870	0.0830	0.0855	1,190,483	-0.00(-2.62%)
Nov 03, 2023	0.0811	0.0934	0.0810	0.0878	3,384,263	-0.01(-9.20%)
Nov 02, 2023	0.0850	0.0995	0.0815	0.0967	5,576,985	+0.01(+7.80%)
Nov 01, 2023	0.1060	0.1088	0.0850	0.0897	28,169,462	+0.01(+9.12%)
Oct 31, 2023	0.1005	0.1029	0.0742	0.0822	6,400,673	-0.02(-20.66%)
Oct 30, 2023	0.1095	0.1129	0.1006	0.1036	1,493,213	-0.01(-5.82%)
Oct 27, 2023	0.1163	0.1220	0.1010	0.1100	1,381,115	-0.01(-4.76%)
Oct 26, 2023	0.1120	0.1174	0.1106	0.1155	931,139	+0.00(+0.87%)
Oct 25, 2023	0.1165	0.1250	0.1140	0.1145	1,846,492	-0.00(-0.95%)
Oct 24, 2023	0.1190	0.1190	0.1153	0.1156	1,130,669	-0.00(-1.87%)
Oct 23, 2023	0.1205	0.1253	0.1150	0.1178	1,549,485	-0.01(-6.06%)
Oct 20, 2023	0.1243	0.1300	0.1200	0.1254	1,558,433	-0.00(-2.11%)
Oct 19, 2023	0.1250	0.1342	0.1248	0.1281	2,187,370	+0.00(+0.16%)
Oct 18, 2023	0.1200	0.1340	0.1220	0.1279	2,712,993	+0.01(+4.75%)
Oct 17, 2023	0.1224	0.1288	0.1200	0.1221	1,258,122	-0.00(-3.25%)
Oct 16, 2023	0.1265	0.1350	0.1116	0.1262	3,891,142	-0.00(-2.85%)
Oct 13, 2023	0.1271	0.1340	0.1226	0.1299	1,725,551	-0.00(-0.84%)
Oct 12, 2023	0.1400	0.1391	0.1240	0.1310	3,660,140	-0.01(-5.07%)
Oct 11, 2023	0.1250	0.1450	0.1207	0.1380	16,426,950	+0.01(+10.40%)
Oct 10, 2023	0.1197	0.1270	0.1126	0.1250	4,360,682	+0.01(+7.20%)
Oct 09, 2023	0.1176	0.1200	0.1103	0.1166	4,002,055	-0.00(-2.83%)
Oct 06, 2023	0.1250	0.1265	0.1160	0.1200	5,318,456	-0.01(-8.19%)
Oct 05, 2023	0.1349	0.1449	0.1300	0.1307	6,007,356	-0.01(-9.55%)
Oct 04, 2023	0.1680	0.1780	0.1405	0.1445	15,821,203	-0.01(-6.47%)
Oct 03, 2023	0.1373	0.1620	0.1351	0.1545	14,851,862	+0.02(+14.53%)