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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)