Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.410 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.