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 (%)
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%)
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.