ZVSA - ZyVersa Therapeutics, Inc.
0.5272
-0.044 -8.346%
Share volume: 846,139
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.57
-0.04
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.56 | $0.56 | $0.57 | $0.57 | $0.47 | $0.47 | $0.53 | $0.53 | 846,139 | $846,139.00 |
| 05-08-2025 | $0.62 | $0.62 | $0.65 | $0.65 | $0.56 | $0.56 | $0.57 | $0.57 | 1,879,673 | $1,879,673.00 |
| 05-07-2025 | $0.67 | $0.67 | $0.82 | $0.82 | $0.60 | $0.60 | $0.68 | $0.68 | 66,906,682 | $66,906,682.00 |
| 05-06-2025 | $0.60 | $0.60 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | $0.55 | 269,709 | $269,709.00 |
| 05-05-2025 | $0.61 | $0.61 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | $0.60 | 147,960 | $147,960.00 |
| 05-02-2025 | $0.63 | $0.63 | $0.63 | $0.63 | $0.60 | $0.60 | $0.61 | $0.61 | 153,886 | $153,886.00 |
| 05-01-2025 | $0.59 | $0.59 | $0.63 | $0.63 | $0.59 | $0.59 | $0.62 | $0.62 | 150,642 | $150,642.00 |
| 04-30-2025 | $0.64 | $0.64 | $0.65 | $0.65 | $0.60 | $0.60 | $0.61 | $0.61 | 302,838 | $302,838.00 |
| 04-29-2025 | $0.62 | $0.62 | $0.73 | $0.73 | $0.56 | $0.56 | $0.67 | $0.67 | 6,507,196 | $6,507,196.00 |
| 04-28-2025 | $0.70 | $0.70 | $0.71 | $0.71 | $0.66 | $0.66 | $0.68 | $0.68 | 79,030 | $79,030.00 |
