ZVSA - ZyVersa Therapeutics, Inc.
IEX Last Trade
2.41
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:26:20 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.46%
PREVIOUS CLOSE
CHG
CHG%
$2.41
-1.17
0.94%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $1.19 | $1.19 | $1.33 | $1.33 | $1.08 | $1.08 | $1.14 | $1.14 | 281,187 | $251,173.00 |
| 12/19/2024 | $1.12 | $1.12 | $1.42 | $1.42 | $1.10 | $1.10 | $1.24 | $1.24 | 1,237,721 | $1,237,721.00 |
| 12/18/2024 | $1.03 | $1.03 | $1.16 | $1.16 | $1.01 | $1.01 | $1.10 | $1.10 | 255,702 | $255,702.00 |
| 12/17/2024 | $1.01 | $1.01 | $1.05 | $1.05 | $0.99 | $0.99 | $1.01 | $1.01 | 90,478 | $90,478.00 |
| 12/16/2024 | $1.07 | $1.07 | $1.08 | $1.08 | $1.02 | $1.02 | $1.03 | $1.03 | 60,488 | $60,488.00 |
| 12/13/2024 | $1.08 | $1.08 | $1.11 | $1.11 | $1.03 | $1.03 | $1.05 | $1.05 | 102,073 | $102,073.00 |
| 12/12/2024 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | $1.06 | $1.08 | $1.08 | 46,845 | $46,845.00 |
| 12/11/2024 | $1.11 | $1.11 | $1.20 | $1.20 | $1.10 | $1.10 | $1.12 | $1.12 | 94,103 | $94,103.00 |
| 12/10/2024 | $1.07 | $1.07 | $1.14 | $1.14 | $1.03 | $1.03 | $1.14 | $1.14 | 107,232 | $107,232.00 |
| 12/09/2024 | $1.04 | $1.04 | $1.15 | $1.15 | $1.00 | $1.00 | $1.06 | $1.06 | 157,542 | $157,542.00 |