ZyVersa Therapeutics Inc NASDAQ:ZVSA Historical Prices

Below are the 411 trading days of historical prices for ZVSA.

# Exchange Symbol Date Open High Low Close
411 NASDAQ ZVSA Thu, Mar 21, 2024 0.86 0.86 0.80 0.82
410 NASDAQ ZVSA Wed, Mar 20, 2024 0.83 0.87 0.79 0.82
409 NASDAQ ZVSA Tue, Mar 19, 2024 0.82 0.85 0.76 0.81
408 NASDAQ ZVSA Mon, Mar 18, 2024 0.84 1.02 0.80 0.85
407 NASDAQ ZVSA Fri, Mar 15, 2024 0.79 0.83 0.78 0.78
406 NASDAQ ZVSA Thu, Mar 14, 2024 0.81 0.82 0.79 0.80
405 NASDAQ ZVSA Wed, Mar 13, 2024 0.82 0.82 0.75 0.78
404 NASDAQ ZVSA Tue, Mar 12, 2024 0.88 0.89 0.78 0.79
403 NASDAQ ZVSA Mon, Mar 11, 2024 0.95 0.97 0.82 0.87
402 NASDAQ ZVSA Fri, Mar 8, 2024 0.98 1.06 0.92 0.95
401 NASDAQ ZVSA Thu, Mar 7, 2024 0.77 1.08 0.76 0.95
400 NASDAQ ZVSA Wed, Mar 6, 2024 0.85 0.88 0.75 0.77
399 NASDAQ ZVSA Tue, Mar 5, 2024 0.90 0.91 0.83 0.86
398 NASDAQ ZVSA Mon, Mar 4, 2024 1.03 1.03 0.90 0.96
397 NASDAQ ZVSA Fri, Mar 1, 2024 1.07 1.18 1.02 1.04
396 NASDAQ ZVSA Thu, Feb 29, 2024 1.02 1.20 0.96 1.10
395 NASDAQ ZVSA Wed, Feb 28, 2024 1.22 1.24 0.93 1.00
394 NASDAQ ZVSA Tue, Feb 27, 2024 1.18 1.34 1.04 1.09
393 NASDAQ ZVSA Mon, Feb 26, 2024 1.43 2.50 1.04 1.08
392 NASDAQ ZVSA Fri, Feb 23, 2024 0.61 0.84 0.58 0.80
391 NASDAQ ZVSA Thu, Feb 22, 2024 0.62 0.73 0.61 0.62
390 NASDAQ ZVSA Wed, Feb 21, 2024 0.60 0.84 0.57 0.61
389 NASDAQ ZVSA Tue, Feb 20, 2024 0.60 0.62 0.58 0.59
388 NASDAQ ZVSA Fri, Feb 16, 2024 0.58 0.62 0.58 0.59
387 NASDAQ ZVSA Thu, Feb 15, 2024 0.58 0.62 0.57 0.58
386 NASDAQ ZVSA Wed, Feb 14, 2024 0.57 0.60 0.56 0.58
385 NASDAQ ZVSA Tue, Feb 13, 2024 0.57 0.58 0.56 0.56
384 NASDAQ ZVSA Mon, Feb 12, 2024 0.59 0.60 0.56 0.59
383 NASDAQ ZVSA Fri, Feb 9, 2024 0.57 0.61 0.57 0.58
382 NASDAQ ZVSA Thu, Feb 8, 2024 0.58 0.60 0.54 0.58
381 NASDAQ ZVSA Wed, Feb 7, 2024 0.58 0.61 0.58 0.59
380 NASDAQ ZVSA Tue, Feb 6, 2024 0.61 0.62 0.55 0.61
379 NASDAQ ZVSA Mon, Feb 5, 2024 0.58 0.63 0.58 0.61
378 NASDAQ ZVSA Fri, Feb 2, 2024 0.59 0.63 0.58 0.58
377 NASDAQ ZVSA Thu, Feb 1, 2024 0.58 0.65 0.58 0.59
376 NASDAQ ZVSA Wed, Jan 31, 2024 0.59 0.64 0.55 0.57
375 NASDAQ ZVSA Tue, Jan 30, 2024 0.62 0.65 0.60 0.62
374 NASDAQ ZVSA Mon, Jan 29, 2024 0.67 0.67 0.58 0.64
373 NASDAQ ZVSA Fri, Jan 26, 2024 0.67 0.69 0.64 0.66
372 NASDAQ ZVSA Thu, Jan 25, 2024 0.62 0.69 0.60 0.66
371 NASDAQ ZVSA Wed, Jan 24, 2024 0.64 0.65 0.60 0.65
370 NASDAQ ZVSA Tue, Jan 23, 2024 0.61 0.63 0.57 0.62
369 NASDAQ ZVSA Mon, Jan 22, 2024 0.54 0.59 0.54 0.58
368 NASDAQ ZVSA Fri, Jan 19, 2024 0.60 0.61 0.54 0.55
367 NASDAQ ZVSA Thu, Jan 18, 2024 0.62 0.64 0.50 0.60
366 NASDAQ ZVSA Wed, Jan 17, 2024 0.84 0.84 0.69 0.69
365 NASDAQ ZVSA Tue, Jan 16, 2024 0.74 0.74 0.68 0.69
364 NASDAQ ZVSA Fri, Jan 12, 2024 0.82 0.82 0.75 0.75
363 NASDAQ ZVSA Thu, Jan 11, 2024 0.87 0.87 0.81 0.81
362 NASDAQ ZVSA Wed, Jan 10, 2024 0.89 0.89 0.80 0.88
361 NASDAQ ZVSA Tue, Jan 9, 2024 0.88 0.88 0.85 0.87
360 NASDAQ ZVSA Mon, Jan 8, 2024 0.91 0.91 0.86 0.87
359 NASDAQ ZVSA Fri, Jan 5, 2024 0.92 0.92 0.86 0.88
358 NASDAQ ZVSA Thu, Jan 4, 2024 0.94 0.94 0.88 0.91
357 NASDAQ ZVSA Wed, Jan 3, 2024 0.90 0.98 0.88 0.92
356 NASDAQ ZVSA Tue, Jan 2, 2024 0.92 0.93 0.83 0.88
355 NASDAQ ZVSA Fri, Dec 29, 2023 0.99 0.99 0.86 0.90
354 NASDAQ ZVSA Thu, Dec 28, 2023 0.85 0.98 0.83 0.95
353 NASDAQ ZVSA Wed, Dec 27, 2023 0.84 0.88 0.77 0.85
352 NASDAQ ZVSA Tue, Dec 26, 2023 0.81 0.84 0.79 0.81
351 NASDAQ ZVSA Fri, Dec 22, 2023 0.83 0.84 0.80 0.82
350 NASDAQ ZVSA Thu, Dec 21, 2023 0.79 0.84 0.77 0.83
349 NASDAQ ZVSA Wed, Dec 20, 2023 0.87 0.88 0.77 0.80
348 NASDAQ ZVSA Tue, Dec 19, 2023 1.02 1.02 0.82 0.88
347 NASDAQ ZVSA Mon, Dec 18, 2023 0.79 1.17 0.74 1.07
346 NASDAQ ZVSA Fri, Dec 15, 2023 0.71 0.85 0.71 0.78
345 NASDAQ ZVSA Thu, Dec 14, 2023 0.84 0.90 0.68 0.74
344 NASDAQ ZVSA Wed, Dec 13, 2023 0.68 0.80 0.68 0.76
343 NASDAQ ZVSA Tue, Dec 12, 2023 0.80 0.82 0.71 0.71
342 NASDAQ ZVSA Mon, Dec 11, 2023 0.87 0.88 0.78 0.82
341 NASDAQ ZVSA Fri, Dec 8, 2023 1.15 1.15 0.89 0.90
340 NASDAQ ZVSA Thu, Dec 7, 2023 1.24 1.77 1.09 1.15
339 NASDAQ ZVSA Wed, Dec 6, 2023 2.90 3.03 1.99 2.14
338 NASDAQ ZVSA Tue, Dec 5, 2023 1.96 2.49 1.77 2.17
337 NASDAQ ZVSA Mon, Dec 4, 2023 2.10 2.27 1.89 2.17
336 NASDAQ ZVSA Fri, Dec 1, 2023 2.14 2.18 1.92 2.10
335 NASDAQ ZVSA Thu, Nov 30, 2023 3.50 4.24 2.10 2.28
334 NASDAQ ZVSA Wed, Nov 29, 2023 2.80 3.50 2.66 3.29
333 NASDAQ ZVSA Tue, Nov 28, 2023 2.73 2.82 2.64 2.73
332 NASDAQ ZVSA Mon, Nov 27, 2023 2.88 2.94 2.65 2.81
331 NASDAQ ZVSA Fri, Nov 24, 2023 3.01 3.01 2.67 2.88
330 NASDAQ ZVSA Wed, Nov 22, 2023 2.70 2.94 2.66 2.87
329 NASDAQ ZVSA Tue, Nov 21, 2023 2.72 2.73 2.66 2.67
328 NASDAQ ZVSA Mon, Nov 20, 2023 2.78 2.80 2.57 2.78
327 NASDAQ ZVSA Fri, Nov 17, 2023 2.68 2.94 2.45 2.86
326 NASDAQ ZVSA Thu, Nov 16, 2023 2.89 2.94 2.58 2.65
325 NASDAQ ZVSA Wed, Nov 15, 2023 2.76 3.07 2.76 2.91
324 NASDAQ ZVSA Tue, Nov 14, 2023 2.80 2.94 2.70 2.94
323 NASDAQ ZVSA Mon, Nov 13, 2023 3.27 3.45 2.86 3.26
322 NASDAQ ZVSA Fri, Nov 10, 2023 2.73 2.73 2.28 2.32
321 NASDAQ ZVSA Thu, Nov 9, 2023 2.98 2.98 2.56 2.60
320 NASDAQ ZVSA Wed, Nov 8, 2023 2.82 2.82 2.56 2.71
319 NASDAQ ZVSA Tue, Nov 7, 2023 2.98 3.01 2.66 2.70
318 NASDAQ ZVSA Mon, Nov 6, 2023 2.98 3.05 2.91 2.99
317 NASDAQ ZVSA Fri, Nov 3, 2023 2.84 3.27 2.84 3.07
316 NASDAQ ZVSA Thu, Nov 2, 2023 2.98 3.48 2.85 3.38
315 NASDAQ ZVSA Wed, Nov 1, 2023 3.71 3.81 2.98 3.14
314 NASDAQ ZVSA Tue, Oct 31, 2023 3.52 3.60 2.60 2.88
313 NASDAQ ZVSA Mon, Oct 30, 2023 3.83 3.95 3.52 3.63
312 NASDAQ ZVSA Fri, Oct 27, 2023 4.07 4.27 3.54 3.85
311 NASDAQ ZVSA Thu, Oct 26, 2023 3.92 4.11 3.87 4.04
310 NASDAQ ZVSA Wed, Oct 25, 2023 4.08 4.38 3.99 4.01
309 NASDAQ ZVSA Tue, Oct 24, 2023 4.17 4.17 4.04 4.05
308 NASDAQ ZVSA Mon, Oct 23, 2023 4.22 4.39 4.03 4.12
307 NASDAQ ZVSA Fri, Oct 20, 2023 4.35 4.55 4.20 4.39
306 NASDAQ ZVSA Thu, Oct 19, 2023 4.38 4.70 4.37 4.48
305 NASDAQ ZVSA Wed, Oct 18, 2023 4.27 4.69 4.27 4.48
304 NASDAQ ZVSA Tue, Oct 17, 2023 4.28 4.51 4.20 4.27
303 NASDAQ ZVSA Mon, Oct 16, 2023 4.43 4.73 3.91 4.42
302 NASDAQ ZVSA Fri, Oct 13, 2023 4.45 4.69 4.29 4.55
301 NASDAQ ZVSA Thu, Oct 12, 2023 4.87 4.87 4.34 4.59
300 NASDAQ ZVSA Wed, Oct 11, 2023 4.38 5.08 4.22 4.83
299 NASDAQ ZVSA Tue, Oct 10, 2023 4.19 4.45 3.94 4.38
298 NASDAQ ZVSA Mon, Oct 9, 2023 4.12 4.20 3.86 4.08
297 NASDAQ ZVSA Fri, Oct 6, 2023 4.38 4.43 4.06 4.20
296 NASDAQ ZVSA Thu, Oct 5, 2023 4.72 5.07 4.55 4.57
295 NASDAQ ZVSA Wed, Oct 4, 2023 5.88 6.23 4.92 5.06
294 NASDAQ ZVSA Tue, Oct 3, 2023 4.81 5.67 4.73 5.41
293 NASDAQ ZVSA Mon, Oct 2, 2023 4.54 4.98 4.48 4.72
292 NASDAQ ZVSA Fri, Sep 29, 2023 4.51 4.83 4.38 4.53
291 NASDAQ ZVSA Thu, Sep 28, 2023 4.76 4.76 4.24 4.38
290 NASDAQ ZVSA Wed, Sep 27, 2023 4.60 5.21 4.50 4.84
289 NASDAQ ZVSA Tue, Sep 26, 2023 4.43 4.90 4.20 4.75
288 NASDAQ ZVSA Mon, Sep 25, 2023 4.50 4.55 4.25 4.43
287 NASDAQ ZVSA Fri, Sep 22, 2023 4.41 5.06 4.41 4.64
286 NASDAQ ZVSA Thu, Sep 21, 2023 4.38 4.59 4.32 4.55
285 NASDAQ ZVSA Wed, Sep 20, 2023 4.75 4.90 4.38 4.63
284 NASDAQ ZVSA Tue, Sep 19, 2023 4.82 4.94 4.52 4.74
283 NASDAQ ZVSA Mon, Sep 18, 2023 5.15 5.18 4.55 4.62
282 NASDAQ ZVSA Fri, Sep 15, 2023 4.71 5.22 4.34 5.22
281 NASDAQ ZVSA Thu, Sep 14, 2023 5.79 5.95 4.56 5.23
280 NASDAQ ZVSA Wed, Sep 13, 2023 6.53 7.98 5.64 6.65
279 NASDAQ ZVSA Tue, Sep 12, 2023 3.86 4.51 3.85 4.50
278 NASDAQ ZVSA Mon, Sep 11, 2023 3.90 3.90 3.90 3.90
277 NASDAQ ZVSA Fri, Sep 8, 2023 5.16 5.74 4.38 4.41
276 NASDAQ ZVSA Thu, Sep 7, 2023 4.69 4.69 3.91 4.30
275 NASDAQ ZVSA Wed, Sep 6, 2023 4.66 4.74 4.43 4.59
274 NASDAQ ZVSA Tue, Sep 5, 2023 5.18 5.18 4.41 4.52
273 NASDAQ ZVSA Fri, Sep 1, 2023 4.83 5.08 4.83 4.92
272 NASDAQ ZVSA Thu, Aug 31, 2023 4.99 5.05 4.90 4.98
271 NASDAQ ZVSA Wed, Aug 30, 2023 4.98 5.09 4.90 4.98
270 NASDAQ ZVSA Tue, Aug 29, 2023 5.20 5.22 4.90 4.99
269 NASDAQ ZVSA Mon, Aug 28, 2023 5.04 5.25 4.95 5.22
268 NASDAQ ZVSA Fri, Aug 25, 2023 5.39 5.46 4.56 5.20
267 NASDAQ ZVSA Thu, Aug 24, 2023 5.38 5.40 5.26 5.29
266 NASDAQ ZVSA Wed, Aug 23, 2023 5.39 5.43 5.26 5.31
265 NASDAQ ZVSA Tue, Aug 22, 2023 5.53 5.54 5.27 5.32
264 NASDAQ ZVSA Mon, Aug 21, 2023 5.50 5.69 5.37 5.69
263 NASDAQ ZVSA Fri, Aug 18, 2023 5.43 5.57 5.25 5.44
262 NASDAQ ZVSA Thu, Aug 17, 2023 5.54 5.56 5.41 5.50
261 NASDAQ ZVSA Wed, Aug 16, 2023 5.60 5.71 5.45 5.60
260 NASDAQ ZVSA Tue, Aug 15, 2023 5.67 5.69 5.36 5.60
259 NASDAQ ZVSA Mon, Aug 14, 2023 5.81 5.81 5.38 5.60
258 NASDAQ ZVSA Fri, Aug 11, 2023 5.58 5.79 5.27 5.79
257 NASDAQ ZVSA Thu, Aug 10, 2023 5.74 5.74 5.48 5.56
256 NASDAQ ZVSA Wed, Aug 9, 2023 5.64 5.87 5.46 5.57
255 NASDAQ ZVSA Tue, Aug 8, 2023 5.50 5.86 5.50 5.62
254 NASDAQ ZVSA Mon, Aug 7, 2023 5.77 5.95 5.69 5.72
253 NASDAQ ZVSA Fri, Aug 4, 2023 5.63 6.13 5.53 5.95
252 NASDAQ ZVSA Thu, Aug 3, 2023 5.95 5.95 5.27 5.60
251 NASDAQ ZVSA Wed, Aug 2, 2023 5.94 6.04 5.60 5.95
250 NASDAQ ZVSA Tue, Aug 1, 2023 5.92 6.08 5.90 5.96
249 NASDAQ ZVSA Mon, Jul 31, 2023 5.92 6.12 5.92 6.04
248 NASDAQ ZVSA Fri, Jul 28, 2023 5.81 6.13 5.70 5.92
247 NASDAQ ZVSA Thu, Jul 27, 2023 5.95 6.02 5.67 5.67
246 NASDAQ ZVSA Wed, Jul 26, 2023 5.74 5.95 5.67 5.81
245 NASDAQ ZVSA Tue, Jul 25, 2023 5.95 5.99 5.79 5.88
244 NASDAQ ZVSA Mon, Jul 24, 2023 6.12 6.30 5.65 6.13
243 NASDAQ ZVSA Fri, Jul 21, 2023 7.53 7.53 6.73 6.94
242 NASDAQ ZVSA Thu, Jul 20, 2023 7.68 7.91 7.35 7.60
241 NASDAQ ZVSA Wed, Jul 19, 2023 7.00 7.74 7.00 7.63
240 NASDAQ ZVSA Tue, Jul 18, 2023 8.65 9.07 8.05 8.11
239 NASDAQ ZVSA Mon, Jul 17, 2023 8.61 8.93 8.55 8.80
238 NASDAQ ZVSA Fri, Jul 14, 2023 8.91 8.91 8.12 8.70
237 NASDAQ ZVSA Thu, Jul 13, 2023 8.79 8.93 8.48 8.75
236 NASDAQ ZVSA Wed, Jul 12, 2023 8.93 9.03 8.63 8.91
235 NASDAQ ZVSA Tue, Jul 11, 2023 9.01 9.10 8.61 8.79
234 NASDAQ ZVSA Mon, Jul 10, 2023 8.68 9.45 8.40 9.45
233 NASDAQ ZVSA Fri, Jul 7, 2023 11.20 11.52 8.79 9.09
232 NASDAQ ZVSA Thu, Jul 6, 2023 8.75 8.75 8.15 8.40
231 NASDAQ ZVSA Wed, Jul 5, 2023 8.59 8.72 8.09 8.66
230 NASDAQ ZVSA Mon, Jul 3, 2023 8.70 8.70 8.09 8.39
229 NASDAQ ZVSA Fri, Jun 30, 2023 8.93 9.09 8.58 8.59
228 NASDAQ ZVSA Thu, Jun 29, 2023 9.07 9.10 8.61 8.86
227 NASDAQ ZVSA Wed, Jun 28, 2023 8.77 9.10 8.68 9.01
226 NASDAQ ZVSA Tue, Jun 27, 2023 8.75 9.30 8.68 8.90
225 NASDAQ ZVSA Mon, Jun 26, 2023 9.03 9.03 8.40 8.91
224 NASDAQ ZVSA Fri, Jun 23, 2023 8.75 9.11 8.43 9.11
223 NASDAQ ZVSA Thu, Jun 22, 2023 9.10 9.42 8.77 9.07
222 NASDAQ ZVSA Wed, Jun 21, 2023 10.47 10.47 8.40 8.58
221 NASDAQ ZVSA Tue, Jun 20, 2023 10.85 11.20 10.15 10.19
220 NASDAQ ZVSA Fri, Jun 16, 2023 11.55 11.90 10.92 11.55
219 NASDAQ ZVSA Thu, Jun 15, 2023 12.95 13.21 9.83 11.55
218 NASDAQ ZVSA Wed, Jun 14, 2023 13.51 13.65 13.01 13.02
217 NASDAQ ZVSA Tue, Jun 13, 2023 13.48 13.81 13.44 13.53
216 NASDAQ ZVSA Mon, Jun 12, 2023 13.76 13.97 13.48 13.69
215 NASDAQ ZVSA Fri, Jun 9, 2023 14.00 14.14 13.39 13.83
214 NASDAQ ZVSA Thu, Jun 8, 2023 13.62 14.19 13.30 13.97
213 NASDAQ ZVSA Wed, Jun 7, 2023 13.69 13.69 13.02 13.24
212 NASDAQ ZVSA Tue, Jun 6, 2023 14.00 14.00 12.95 13.95
211 NASDAQ ZVSA Mon, Jun 5, 2023 13.30 13.65 12.87 13.30
210 NASDAQ ZVSA Fri, Jun 2, 2023 14.24 14.70 12.62 13.13
209 NASDAQ ZVSA Thu, Jun 1, 2023 13.30 14.67 12.95 14.35
208 NASDAQ ZVSA Wed, May 31, 2023 13.27 13.65 12.64 12.81
207 NASDAQ ZVSA Tue, May 30, 2023 14.00 14.00 12.65 13.65
206 NASDAQ ZVSA Fri, May 26, 2023 14.86 15.05 13.69 13.84
205 NASDAQ ZVSA Thu, May 25, 2023 15.61 15.75 14.35 14.35
204 NASDAQ ZVSA Wed, May 24, 2023 14.97 16.10 14.88 15.25
203 NASDAQ ZVSA Tue, May 23, 2023 16.07 16.45 14.76 15.05
202 NASDAQ ZVSA Mon, May 22, 2023 16.73 18.03 14.88 16.73
201 NASDAQ ZVSA Fri, May 19, 2023 15.40 15.55 13.48 14.78
200 NASDAQ ZVSA Thu, May 18, 2023 13.28 13.86 12.88 12.94
199 NASDAQ ZVSA Wed, May 17, 2023 13.37 14.21 13.10 13.13
198 NASDAQ ZVSA Tue, May 16, 2023 15.98 16.10 12.95 13.35
197 NASDAQ ZVSA Mon, May 15, 2023 15.95 16.06 14.91 15.13
196 NASDAQ ZVSA Fri, May 12, 2023 17.24 17.71 15.05 16.10
195 NASDAQ ZVSA Thu, May 11, 2023 17.85 18.62 16.80 17.35
194 NASDAQ ZVSA Wed, May 10, 2023 19.94 20.30 16.29 17.85
193 NASDAQ ZVSA Tue, May 9, 2023 21.35 21.35 19.34 20.30
192 NASDAQ ZVSA Mon, May 8, 2023 20.38 22.09 19.61 21.00
191 NASDAQ ZVSA Fri, May 5, 2023 20.31 20.65 18.38 19.66
190 NASDAQ ZVSA Thu, May 4, 2023 19.35 19.95 18.17 19.94
189 NASDAQ ZVSA Wed, May 3, 2023 16.97 20.30 15.93 18.55
188 NASDAQ ZVSA Tue, May 2, 2023 18.38 20.99 16.15 17.50
187 NASDAQ ZVSA Mon, May 1, 2023 17.16 19.25 16.80 18.38
186 NASDAQ ZVSA Fri, Apr 28, 2023 15.75 17.13 15.40 16.26
185 NASDAQ ZVSA Thu, Apr 27, 2023 16.10 18.46 14.89 17.58
184 NASDAQ ZVSA Wed, Apr 26, 2023 18.00 19.25 16.45 17.43
183 NASDAQ ZVSA Tue, Apr 25, 2023 59.15 71.75 52.55 56.35
182 NASDAQ ZVSA Mon, Apr 24, 2023 75.95 90.65 58.45 59.85
181 NASDAQ ZVSA Fri, Apr 21, 2023 61.95 61.95 56.70 58.45
180 NASDAQ ZVSA Thu, Apr 20, 2023 60.55 61.25 58.80 61.25
179 NASDAQ ZVSA Wed, Apr 19, 2023 62.30 63.35 59.85 60.55
178 NASDAQ ZVSA Tue, Apr 18, 2023 63.00 63.00 60.46 61.25
177 NASDAQ ZVSA Mon, Apr 17, 2023 62.65 66.85 60.55 61.25
176 NASDAQ ZVSA Fri, Apr 14, 2023 62.94 65.10 60.55 62.65
175 NASDAQ ZVSA Thu, Apr 13, 2023 58.98 63.00 58.45 61.95
174 NASDAQ ZVSA Wed, Apr 12, 2023 63.35 63.37 59.50 59.50
173 NASDAQ ZVSA Tue, Apr 11, 2023 58.10 61.25 58.10 59.15
172 NASDAQ ZVSA Mon, Apr 10, 2023 62.32 65.80 60.55 62.30
171 NASDAQ ZVSA Thu, Apr 6, 2023 61.25 63.35 60.20 60.55
170 NASDAQ ZVSA Wed, Apr 5, 2023 63.35 65.80 61.25 61.60
169 NASDAQ ZVSA Tue, Apr 4, 2023 68.60 69.58 63.00 64.75
168 NASDAQ ZVSA Mon, Apr 3, 2023 66.85 68.60 61.25 66.85
167 NASDAQ ZVSA Fri, Mar 31, 2023 73.15 73.15 66.50 67.55
166 NASDAQ ZVSA Thu, Mar 30, 2023 74.90 74.90 67.90 70.00
165 NASDAQ ZVSA Wed, Mar 29, 2023 70.35 70.35 66.85 69.30
164 NASDAQ ZVSA Tue, Mar 28, 2023 76.30 79.45 68.60 70.35
163 NASDAQ ZVSA Mon, Mar 27, 2023 76.30 82.60 72.45 75.95
162 NASDAQ ZVSA Fri, Mar 24, 2023 65.10 76.30 61.95 76.30
161 NASDAQ ZVSA Thu, Mar 23, 2023 68.95 96.95 62.65 65.80
160 NASDAQ ZVSA Wed, Mar 22, 2023 56.70 58.80 56.70 57.05
159 NASDAQ ZVSA Tue, Mar 21, 2023 57.05 63.76 55.13 57.05
158 NASDAQ ZVSA Mon, Mar 20, 2023 60.20 63.35 56.35 56.35
157 NASDAQ ZVSA Fri, Mar 17, 2023 72.80 72.80 61.60 61.60
156 NASDAQ ZVSA Thu, Mar 16, 2023 70.00 71.05 70.00 70.00
155 NASDAQ ZVSA Wed, Mar 15, 2023 70.35 72.98 68.77 71.75
154 NASDAQ ZVSA Tue, Mar 14, 2023 74.55 74.55 67.90 73.15
153 NASDAQ ZVSA Mon, Mar 13, 2023 74.55 74.55 68.60 68.60
152 NASDAQ ZVSA Fri, Mar 10, 2023 72.10 74.90 71.75 73.50
151 NASDAQ ZVSA Thu, Mar 9, 2023 75.60 78.75 72.45 74.55
150 NASDAQ ZVSA Wed, Mar 8, 2023 77.35 78.93 75.25 78.05
149 NASDAQ ZVSA Tue, Mar 7, 2023 75.95 82.20 73.85 79.10
148 NASDAQ ZVSA Mon, Mar 6, 2023 73.15 76.30 73.15 75.86
147 NASDAQ ZVSA Fri, Mar 3, 2023 75.25 77.00 70.00 72.80
146 NASDAQ ZVSA Thu, Mar 2, 2023 74.90 77.00 74.90 76.30
145 NASDAQ ZVSA Wed, Mar 1, 2023 77.35 77.35 73.50 74.90
144 NASDAQ ZVSA Tue, Feb 28, 2023 76.30 79.80 75.25 77.01
143 NASDAQ ZVSA Mon, Feb 27, 2023 78.40 80.50 75.25 77.00
142 NASDAQ ZVSA Fri, Feb 24, 2023 78.40 84.35 73.85 74.90
141 NASDAQ ZVSA Thu, Feb 23, 2023 79.80 87.50 78.23 80.85
140 NASDAQ ZVSA Wed, Feb 22, 2023 74.90 83.30 73.50 77.35
139 NASDAQ ZVSA Tue, Feb 21, 2023 79.45 86.80 72.80 77.00
138 NASDAQ ZVSA Fri, Feb 17, 2023 81.20 87.50 78.75 82.25
137 NASDAQ ZVSA Thu, Feb 16, 2023 87.15 87.15 77.00 81.90
136 NASDAQ ZVSA Wed, Feb 15, 2023 79.45 91.00 78.75 86.80
135 NASDAQ ZVSA Tue, Feb 14, 2023 74.20 84.35 71.75 79.45
134 NASDAQ ZVSA Mon, Feb 13, 2023 74.55 74.62 70.70 73.50
133 NASDAQ ZVSA Fri, Feb 10, 2023 74.20 74.90 70.70 70.70
132 NASDAQ ZVSA Thu, Feb 9, 2023 73.15 75.25 70.70 73.50
131 NASDAQ ZVSA Wed, Feb 8, 2023 76.30 76.30 68.60 70.70
130 NASDAQ ZVSA Tue, Feb 7, 2023 80.50 80.50 72.80 76.30
129 NASDAQ ZVSA Mon, Feb 6, 2023 81.90 87.15 79.63 81.55
128 NASDAQ ZVSA Fri, Feb 3, 2023 78.05 94.50 77.70 85.05
127 NASDAQ ZVSA Thu, Feb 2, 2023 103.95 104.30 79.45 81.90
126 NASDAQ ZVSA Wed, Feb 1, 2023 66.50 66.50 60.20 61.61
125 NASDAQ ZVSA Tue, Jan 31, 2023 63.00 68.33 61.25 64.40
124 NASDAQ ZVSA Mon, Jan 30, 2023 75.25 80.50 63.00 63.70
123 NASDAQ ZVSA Fri, Jan 27, 2023 73.85 77.00 71.75 73.50
122 NASDAQ ZVSA Thu, Jan 26, 2023 74.55 82.06 73.85 75.25
121 NASDAQ ZVSA Wed, Jan 25, 2023 80.50 82.25 71.75 73.85
120 NASDAQ ZVSA Tue, Jan 24, 2023 91.35 94.49 76.30 82.25
119 NASDAQ ZVSA Mon, Jan 23, 2023 75.60 99.71 73.71 94.50
118 NASDAQ ZVSA Fri, Jan 20, 2023 79.45 86.80 72.80 75.60
117 NASDAQ ZVSA Thu, Jan 19, 2023 80.50 87.50 74.55 81.55
116 NASDAQ ZVSA Wed, Jan 18, 2023 117.25 117.25 82.25 89.95
115 NASDAQ ZVSA Tue, Jan 17, 2023 113.75 121.10 103.25 106.40
114 NASDAQ ZVSA Fri, Jan 13, 2023 143.50 153.30 113.40 121.10
113 NASDAQ ZVSA Thu, Jan 12, 2023 71.05 90.65 63.35 88.20
112 NASDAQ ZVSA Wed, Jan 11, 2023 75.25 77.61 65.80 70.00
111 NASDAQ ZVSA Tue, Jan 10, 2023 99.75 100.80 73.50 77.70
110 NASDAQ ZVSA Mon, Jan 9, 2023 62.30 96.25 61.60 86.14
109 NASDAQ ZVSA Fri, Jan 6, 2023 57.75 60.72 55.65 56.35
108 NASDAQ ZVSA Thu, Jan 5, 2023 55.65 57.75 54.25 56.70
107 NASDAQ ZVSA Wed, Jan 4, 2023 60.55 60.55 54.25 54.25
106 NASDAQ ZVSA Tue, Jan 3, 2023 59.15 62.65 55.30 60.55
105 NASDAQ ZVSA Fri, Dec 30, 2022 54.25 57.05 48.30 54.95
104 NASDAQ ZVSA Thu, Dec 29, 2022 53.71 58.10 53.71 54.25
103 NASDAQ ZVSA Wed, Dec 28, 2022 66.50 67.20 52.50 58.10
102 NASDAQ ZVSA Tue, Dec 27, 2022 74.90 74.90 66.50 67.38
101 NASDAQ ZVSA Fri, Dec 23, 2022 85.05 85.40 73.85 75.25
100 NASDAQ ZVSA Thu, Dec 22, 2022 88.20 88.20 82.60 85.05
99 NASDAQ ZVSA Wed, Dec 21, 2022 91.00 102.89 83.62 90.65
98 NASDAQ ZVSA Tue, Dec 20, 2022 91.00 105.00 82.25 91.00
97 NASDAQ ZVSA Mon, Dec 19, 2022 92.40 100.19 80.85 95.55
96 NASDAQ ZVSA Fri, Dec 16, 2022 116.20 122.50 85.75 112.70
95 NASDAQ ZVSA Thu, Dec 15, 2022 145.60 164.85 122.50 122.50
94 NASDAQ ZVSA Wed, Dec 14, 2022 218.75 226.82 141.40 157.85
93 NASDAQ ZVSA Tue, Dec 13, 2022 490.00 523.25 252.35 262.50
92 NASDAQ ZVSA Mon, Dec 12, 2022 350.00 875.00 350.00 787.50
91 NASDAQ ZVSA Fri, Dec 9, 2022 343.70 343.70 323.75 339.15
90 NASDAQ ZVSA Thu, Dec 8, 2022 375.20 375.90 375.20 375.90
89 NASDAQ ZVSA Wed, Dec 7, 2022 342.65 342.65 342.65 342.65
88 NASDAQ ZVSA Tue, Dec 6, 2022 347.90 347.90 347.90 347.90
87 NASDAQ ZVSA Mon, Dec 5, 2022 350.70 390.25 348.25 357.35
86 NASDAQ ZVSA Fri, Dec 2, 2022 354.90 357.00 351.75 357.00
85 NASDAQ ZVSA Thu, Dec 1, 2022 355.60 356.30 355.60 356.30
84 NASDAQ ZVSA Wed, Nov 30, 2022 355.95 355.95 355.60 355.60
83 NASDAQ ZVSA Tue, Nov 29, 2022 355.26 355.43 354.90 355.43
82 NASDAQ ZVSA Mon, Nov 28, 2022 356.65 356.65 356.65 356.65
81 NASDAQ ZVSA Fri, Nov 25, 2022 356.30 356.65 356.30 356.65
80 NASDAQ ZVSA Wed, Nov 23, 2022 357.00 357.70 356.25 356.30
79 NASDAQ ZVSA Tue, Nov 22, 2022 354.90 363.30 354.90 357.70
78 NASDAQ ZVSA Mon, Nov 21, 2022 355.60 355.95 355.60 355.95
77 NASDAQ ZVSA Fri, Nov 18, 2022 354.55 354.90 353.85 354.73
76 NASDAQ ZVSA Thu, Nov 17, 2022 353.85 353.85 353.85 353.85
75 NASDAQ ZVSA Wed, Nov 16, 2022 353.15 353.50 353.15 353.50
74 NASDAQ ZVSA Tue, Nov 15, 2022 352.80 354.55 352.80 354.55
73 NASDAQ ZVSA Thu, Nov 10, 2022 353.15 353.15 353.15 353.15
72 NASDAQ ZVSA Wed, Nov 9, 2022 352.10 352.45 352.10 352.45
71 NASDAQ ZVSA Tue, Nov 8, 2022 352.10 352.10 352.10 352.10
70 NASDAQ ZVSA Mon, Nov 7, 2022 352.10 352.10 352.10 352.10
69 NASDAQ ZVSA Fri, Nov 4, 2022 352.10 352.10 352.10 352.10
68 NASDAQ ZVSA Tue, Oct 25, 2022 351.05 351.05 351.05 351.05
67 NASDAQ ZVSA Mon, Oct 24, 2022 351.05 351.05 351.05 351.05
66 NASDAQ ZVSA Wed, Oct 19, 2022 351.75 351.75 351.75 351.75
65 NASDAQ ZVSA Mon, Oct 17, 2022 352.80 352.80 352.80 352.80
64 NASDAQ ZVSA Thu, Oct 13, 2022 351.05 351.05 351.05 351.05
63 NASDAQ ZVSA Wed, Oct 12, 2022 351.05 351.05 351.05 351.05
62 NASDAQ ZVSA Mon, Oct 10, 2022 350.35 350.70 350.35 350.70
61 NASDAQ ZVSA Fri, Oct 7, 2022 350.00 350.00 350.00 350.00
60 NASDAQ ZVSA Tue, Oct 4, 2022 350.70 350.70 350.70 350.70
59 NASDAQ ZVSA Fri, Sep 30, 2022 350.00 350.00 350.00 350.00
58 NASDAQ ZVSA Wed, Sep 28, 2022 349.65 349.65 349.65 349.65
57 NASDAQ ZVSA Tue, Sep 27, 2022 350.70 350.70 349.30 349.65
56 NASDAQ ZVSA Wed, Sep 21, 2022 350.53 350.53 350.35 350.35
55 NASDAQ ZVSA Tue, Sep 20, 2022 348.95 350.35 348.95 350.35
54 NASDAQ ZVSA Mon, Sep 19, 2022 348.95 348.95 348.95 348.95
53 NASDAQ ZVSA Fri, Sep 16, 2022 348.25 348.95 348.25 348.95
52 NASDAQ ZVSA Thu, Sep 15, 2022 348.25 348.25 348.25 348.25
51 NASDAQ ZVSA Wed, Sep 14, 2022 349.30 349.30 347.55 348.25
50 NASDAQ ZVSA Tue, Sep 13, 2022 349.30 349.30 349.30 349.30
49 NASDAQ ZVSA Fri, Sep 9, 2022 350.35 350.35 350.00 350.00
48 NASDAQ ZVSA Mon, Aug 29, 2022 349.30 349.30 349.30 349.30
47 NASDAQ ZVSA Fri, Aug 19, 2022 349.30 349.65 349.30 349.65
46 NASDAQ ZVSA Thu, Aug 18, 2022 350.00 351.05 350.00 351.05
45 NASDAQ ZVSA Wed, Aug 17, 2022 350.00 350.00 350.00 350.00
44 NASDAQ ZVSA Mon, Aug 8, 2022 350.00 350.00 350.00 350.00
43 NASDAQ ZVSA Wed, Aug 3, 2022 349.30 349.30 349.30 349.30
42 NASDAQ ZVSA Thu, Jul 21, 2022 348.95 348.95 348.60 348.60
41 NASDAQ ZVSA Mon, Jul 18, 2022 348.25 348.95 348.25 348.95
40 NASDAQ ZVSA Fri, Jul 15, 2022 350.00 350.00 348.60 348.60
39 NASDAQ ZVSA Fri, Jul 8, 2022 347.90 347.90 347.90 347.90
38 NASDAQ ZVSA Thu, Jul 7, 2022 347.90 347.90 347.90 347.90
37 NASDAQ ZVSA Tue, Jul 5, 2022 347.20 347.20 347.20 347.20
36 NASDAQ ZVSA Fri, Jul 1, 2022 347.20 347.20 346.85 346.85
35 NASDAQ ZVSA Thu, Jun 30, 2022 347.55 347.55 346.85 347.55
34 NASDAQ ZVSA Wed, Jun 29, 2022 347.55 347.55 347.20 347.55
33 NASDAQ ZVSA Mon, Jun 27, 2022 347.55 347.55 347.55 347.55
32 NASDAQ ZVSA Fri, Jun 24, 2022 348.60 348.60 348.60 348.60
31 NASDAQ ZVSA Wed, Jun 22, 2022 347.55 347.55 347.55 347.55
30 NASDAQ ZVSA Tue, Jun 21, 2022 347.55 347.55 347.55 347.55
29 NASDAQ ZVSA Fri, Jun 17, 2022 347.20 347.20 346.50 346.85
28 NASDAQ ZVSA Wed, Jun 15, 2022 348.60 348.60 347.20 347.20
27 NASDAQ ZVSA Mon, Jun 6, 2022 348.60 348.60 348.60 348.60
26 NASDAQ ZVSA Thu, Jun 2, 2022 348.60 348.60 348.60 348.60
25 NASDAQ ZVSA Thu, May 26, 2022 348.25 348.25 347.55 347.55
24 NASDAQ ZVSA Fri, May 20, 2022 346.85 348.60 347.55 348.60
23 NASDAQ ZVSA Wed, May 18, 2022 348.25 348.25 345.80 346.15
22 NASDAQ ZVSA Mon, May 16, 2022 346.85 347.55 346.85 346.85
21 NASDAQ ZVSA Fri, May 13, 2022 346.85 346.85 346.85 346.85
20 NASDAQ ZVSA Wed, May 11, 2022 347.55 347.55 347.20 347.50
19 NASDAQ ZVSA Mon, May 9, 2022 347.20 347.20 347.20 347.20
18 NASDAQ ZVSA Fri, May 6, 2022 348.25 348.25 348.25 348.25
17 NASDAQ ZVSA Mon, May 2, 2022 348.25 348.60 347.90 347.90
16 NASDAQ ZVSA Thu, Apr 28, 2022 347.90 348.60 347.90 347.90
15 NASDAQ ZVSA Mon, Apr 25, 2022 348.60 348.60 348.60 348.60
14 NASDAQ ZVSA Fri, Apr 22, 2022 360.50 360.50 347.55 347.55
13 NASDAQ ZVSA Wed, Mar 30, 2022 348.25 348.25 348.25 348.25
12 NASDAQ ZVSA Thu, Mar 24, 2022 347.20 348.25 347.20 348.25
11 NASDAQ ZVSA Tue, Mar 22, 2022 346.50 346.50 346.15 346.50
10 NASDAQ ZVSA Mon, Mar 21, 2022 345.80 346.50 345.80 346.50
9 NASDAQ ZVSA Fri, Mar 18, 2022 346.50 346.50 346.50 346.50
8 NASDAQ ZVSA Tue, Mar 8, 2022 345.45 345.80 345.45 345.80
7 NASDAQ ZVSA Thu, Mar 3, 2022 345.10 345.10 345.10 345.10
6 NASDAQ ZVSA Fri, Feb 18, 2022 345.10 345.45 345.10 345.45
5 NASDAQ ZVSA Wed, Feb 16, 2022 344.58 345.45 344.40 345.45
4 NASDAQ ZVSA Tue, Feb 15, 2022 345.10 345.45 344.40 345.45
3 NASDAQ ZVSA Mon, Feb 14, 2022 344.40 344.75 343.00 344.40
2 NASDAQ ZVSA Fri, Feb 11, 2022 344.75 344.75 344.40 344.75
1 NASDAQ ZVSA Thu, Feb 10, 2022 344.75 344.75 344.75 344.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024