Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	0.6900	0.7100	0.6470	0.6522	379,932	-0.08(-10.47%)
Jun 12, 2025	0.6645	0.7500	0.6609	0.7285	1,123,315	+0.03(+3.77%)
Jun 11, 2025	0.7240	0.7240	0.6800	0.7020	344,466	+0.00(+0.29%)
Jun 10, 2025	0.6200	0.8000	0.6152	0.7000	2,022,566	+0.06(+9.41%)
Jun 09, 2025	0.6311	0.6500	0.6100	0.6398	404,216	-0.02(-2.31%)
Jun 06, 2025	0.6400	0.6700	0.6311	0.6549	371,253	+0.01(+1.50%)
Jun 05, 2025	0.6300	0.7250	0.6290	0.6452	2,715,502	+0.02(+3.96%)
Jun 04, 2025	0.6477	0.6600	0.6000	0.6206	321,044	-0.03(-4.79%)
Jun 03, 2025	0.6501	0.6765	0.6300	0.6518	407,438	-0.00(-0.69%)
Jun 02, 2025	0.6110	0.7000	0.5901	0.6563	2,999,535	+0.03(+4.61%)
May 30, 2025	0.6700	0.6997	0.6150	0.6274	1,427,243	-0.03(-4.78%)
May 29, 2025	0.5700	0.7400	0.5585	0.6589	5,526,022	+0.09(+15.45%)
May 28, 2025	0.5590	0.5950	0.5405	0.5707	365,296	-0.01(-1.84%)
May 27, 2025	0.5200	0.6400	0.5180	0.5814	1,772,973	+0.04(+7.67%)
May 23, 2025	0.5400	0.5540	0.5033	0.5400	57,523	-0.00(-0.50%)
May 22, 2025	0.5498	0.5498	0.5302	0.5427	42,177	-0.01(-1.33%)
May 21, 2025	0.5347	0.5500	0.5100	0.5500	114,216	+0.01(+1.93%)
May 20, 2025	0.5300	0.5500	0.4980	0.5396	702,642	+0.02(+3.19%)
May 19, 2025	0.5299	0.5308	0.5011	0.5229	131,650	+0.00(+0.00%)
May 16, 2025	0.4985	0.5305	0.4910	0.5229	118,452	+0.01(+1.93%)
May 15, 2025	0.4901	0.5265	0.4901	0.5130	221,638	+0.01(+1.83%)
May 14, 2025	0.5000	0.5075	0.4800	0.5038	178,224	-0.01(-2.74%)
May 13, 2025	0.5180	0.5371	0.4960	0.5180	403,126	-0.02(-4.04%)
May 12, 2025	0.5000	0.5400	0.5000	0.5398	570,189	+0.01(+2.39%)
May 09, 2025	0.5600	0.5700	0.4728	0.5272	868,504	-0.04(-7.70%)
May 08, 2025	0.6168	0.6500	0.5600	0.5712	1,860,459	-0.11(-16.59%)
May 07, 2025	0.6700	0.8150	0.6000	0.6848	66,863,756	+0.13(+24.24%)
May 06, 2025	0.6030	0.6348	0.5510	0.5512	268,758	-0.05(-8.45%)
May 05, 2025	0.6100	0.6450	0.6000	0.6021	147,823	-0.01(-1.30%)
May 02, 2025	0.6300	0.6324	0.6032	0.6100	153,886	-0.01(-1.45%)
May 01, 2025	0.5900	0.6300	0.5860	0.6190	150,590	+0.01(+1.49%)
Apr 30, 2025	0.6400	0.6500	0.5999	0.6099	281,485	-0.06(-9.02%)
Apr 29, 2025	0.6210	0.7250	0.5600	0.6704	6,500,115	-0.00(-0.70%)
Apr 28, 2025	0.6980	0.7100	0.6600	0.6751	79,030	-0.03(-3.69%)
Apr 25, 2025	0.6883	0.7330	0.6800	0.7010	71,919	-0.01(-1.97%)
Apr 24, 2025	0.7390	0.7900	0.7000	0.7151	179,960	+0.01(+1.00%)
Apr 23, 2025	0.6900	0.7400	0.6700	0.7080	105,678	+0.04(+6.47%)
Apr 22, 2025	0.6601	0.7260	0.6070	0.6650	186,874	-0.03(-5.00%)
Apr 21, 2025	0.7100	0.7300	0.6749	0.7000	147,814	+0.00(+0.13%)
Apr 17, 2025	0.7028	0.7400	0.6910	0.6991	123,026	-0.01(-1.89%)
Apr 16, 2025	0.7403	0.7403	0.6939	0.7126	417,602	-0.07(-8.62%)
Apr 15, 2025	0.7607	0.8700	0.7524	0.7798	762,720	-0.07(-8.26%)
Apr 14, 2025	0.7600	1.190	0.6796	0.8500	6,433,477	+0.08(+10.39%)
Apr 11, 2025	0.8000	1.030	0.7700	0.7700	786,327	-0.00(-0.17%)
Apr 10, 2025	1.050	1.460	0.7713	0.7713	5,412,669	-0.26(-25.12%)
Apr 09, 2025	1.030	1.110	0.8600	1.030	2,246,382	-0.24(-18.90%)
Apr 08, 2025	0.6200	1.940	0.6100	1.270	113,879,680	+0.69(+118.21%)
Apr 07, 2025	0.6100	0.6190	0.5516	0.5820	92,991	-0.01(-2.50%)
Apr 04, 2025	0.6710	0.6710	0.5907	0.5969	32,205	-0.01(-1.99%)
Apr 03, 2025	0.5900	0.6500	0.5900	0.6090	213,205	+0.02(+3.69%)
Apr 02, 2025	0.5980	0.6100	0.5800	0.5873	61,209	-0.00(-0.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages