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

Historical Prices

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