Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

5.050 -0.200 (-3.81%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 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 (%)
May 31, 2023 0.3790 0.3900 0.3610 0.3660 602,896 -0.02(-6.15%)
May 30, 2023 0.4000 0.4000 0.3615 0.3900 1,284,237 -0.01(-1.37%)
May 26, 2023 0.4246 0.4300 0.3910 0.3954 901,502 -0.01(-3.56%)
May 25, 2023 0.4500 0.4499 0.4100 0.4100 1,447,246 -0.03(-5.88%)
May 24, 2023 0.4278 0.4600 0.4250 0.4356 1,248,010 +0.01(+1.30%)
May 23, 2023 0.4590 0.4699 0.4217 0.4300 2,475,967 -0.05(-10.04%)
May 22, 2023 0.4780 0.5150 0.4250 0.4780 12,438,349 +0.06(+13.22%)
May 19, 2023 0.4400 0.4444 0.3851 0.4222 3,932,558 +0.05(+14.23%)
May 18, 2023 0.3795 0.3960 0.3679 0.3696 476,595 -0.01(-1.44%)
May 17, 2023 0.3800 0.4059 0.3743 0.3750 739,616 -0.01(-1.65%)
May 16, 2023 0.4567 0.4600 0.3700 0.3813 1,311,627 -0.05(-11.80%)
May 15, 2023 0.4557 0.4589 0.4300 0.4323 1,234,177 -0.03(-6.00%)
May 12, 2023 0.4926 0.5060 0.4300 0.4599 2,097,205 -0.04(-7.22%)
May 11, 2023 0.5100 0.5319 0.4800 0.4957 1,046,545 -0.01(-2.80%)
May 10, 2023 0.5696 0.5800 0.4655 0.5100 3,079,356 -0.07(-12.07%)
May 09, 2023 0.6100 0.6100 0.5525 0.5800 1,028,925 -0.02(-3.33%)
May 08, 2023 0.5800 0.6310 0.5603 0.6000 2,975,448 +0.04(+6.84%)
May 05, 2023 0.5800 0.5900 0.5250 0.5616 2,210,837 -0.01(-1.44%)
May 04, 2023 0.5500 0.5700 0.5190 0.5698 4,291,805 +0.04(+7.53%)
May 03, 2023 0.4800 0.5800 0.4550 0.5299 3,310,464 +0.03(+5.98%)
May 02, 2023 0.5250 0.5996 0.4615 0.5000 4,632,225 -0.03(-4.76%)
May 01, 2023 0.4900 0.5500 0.4800 0.5250 5,954,790 +0.06(+13.02%)
Apr 28, 2023 0.4500 0.4893 0.4400 0.4645 3,157,095 -0.04(-7.51%)
Apr 27, 2023 0.4600 0.5273 0.4255 0.5022 3,831,173 +0.00(+0.84%)
Apr 26, 2023 0.5142 0.5500 0.4700 0.4980 13,598,932 -1.11(-69.07%)
Apr 25, 2023 1.690 2.050 1.501 1.610 464,953 -0.10(-5.85%)
Apr 24, 2023 2.170 2.590 1.670 1.710 4,857,656 +0.04(+2.40%)
Apr 21, 2023 1.770 1.770 1.620 1.670 25,276 -0.08(-4.57%)
Apr 20, 2023 1.730 1.750 1.680 1.750 14,278 +0.02(+1.16%)
Apr 19, 2023 1.780 1.810 1.710 1.730 16,369 -0.02(-1.14%)
Apr 18, 2023 1.800 1.800 1.727 1.750 12,864 +0.00(+0.00%)
Apr 17, 2023 1.790 1.910 1.730 1.750 36,468 -0.04(-2.23%)
Apr 14, 2023 1.800 1.860 1.730 1.790 21,421 +0.02(+1.13%)
Apr 13, 2023 1.680 1.800 1.670 1.770 14,063 +0.07(+4.12%)
Apr 12, 2023 1.810 1.810 1.700 1.700 25,550 +0.01(+0.59%)
Apr 11, 2023 1.660 1.750 1.660 1.690 22,355 -0.09(-5.06%)
Apr 10, 2023 1.781 1.880 1.730 1.780 41,587 +0.05(+2.89%)
Apr 06, 2023 1.750 1.810 1.720 1.730 21,402 -0.03(-1.70%)
Apr 05, 2023 1.810 1.880 1.750 1.760 38,010 -0.09(-4.86%)
Apr 04, 2023 1.960 1.988 1.800 1.850 19,816 -0.06(-3.14%)
Apr 03, 2023 1.910 1.960 1.750 1.910 31,354 -0.02(-1.04%)
Mar 31, 2023 2.090 2.090 1.900 1.930 24,800 -0.07(-3.50%)
Mar 30, 2023 2.140 2.140 1.940 2.000 32,785 +0.02(+1.01%)
Mar 29, 2023 2.010 2.010 1.910 1.980 34,685 -0.03(-1.49%)
Mar 28, 2023 2.180 2.270 1.960 2.010 69,994 -0.16(-7.37%)
Mar 27, 2023 2.180 2.360 2.070 2.170 229,904 -0.01(-0.46%)
Mar 24, 2023 1.860 2.180 1.770 2.180 677,483 +0.30(+15.96%)
Mar 23, 2023 1.970 2.770 1.790 1.880 9,762,526 +0.25(+15.34%)
Mar 22, 2023 1.620 1.680 1.620 1.630 5,634 +0.00(+0.00%)
Mar 21, 2023 1.630 1.822 1.575 1.630 41,068 +0.02(+1.24%)
Mar 20, 2023 1.720 1.810 1.610 1.610 19,641 -0.15(-8.52%)
Mar 17, 2023 2.080 2.080 1.760 1.760 45,799 -0.24(-12.00%)
Mar 16, 2023 2.000 2.030 2.000 2.000 19,215 -0.05(-2.44%)
Mar 15, 2023 2.010 2.085 1.965 2.050 8,760 -0.04(-1.91%)
Mar 14, 2023 2.130 2.130 1.940 2.090 12,434 +0.13(+6.63%)
Mar 13, 2023 2.130 2.130 1.960 1.960 39,483 -0.14(-6.67%)
Mar 10, 2023 2.060 2.140 2.050 2.100 15,246 -0.03(-1.41%)
Mar 09, 2023 2.160 2.250 2.070 2.130 16,980 -0.10(-4.48%)
Mar 08, 2023 2.210 2.255 2.150 2.230 23,277 -0.03(-1.33%)
Mar 07, 2023 2.170 2.349 2.110 2.260 74,290 +0.09(+4.27%)
Mar 06, 2023 2.090 2.180 2.090 2.167 12,974 +0.09(+4.20%)
Mar 03, 2023 2.150 2.200 2.000 2.080 37,460 -0.10(-4.59%)
Mar 02, 2023 2.140 2.200 2.140 2.180 10,529 +0.04(+1.87%)
Mar 01, 2023 2.210 2.210 2.100 2.140 38,558 -0.06(-2.74%)
Feb 28, 2023 2.180 2.280 2.150 2.200 36,021 +0.00(+0.02%)
Feb 27, 2023 2.240 2.300 2.150 2.200 27,030 +0.06(+2.80%)
Feb 24, 2023 2.240 2.410 2.110 2.140 52,996 -0.17(-7.36%)
Feb 23, 2023 2.280 2.500 2.235 2.310 67,226 +0.10(+4.52%)
Feb 22, 2023 2.140 2.380 2.100 2.210 47,167 +0.01(+0.45%)
Feb 21, 2023 2.270 2.480 2.080 2.200 30,186 -0.15(-6.38%)
Feb 17, 2023 2.320 2.500 2.250 2.350 26,303 +0.01(+0.43%)
Feb 16, 2023 2.490 2.490 2.200 2.340 53,420 -0.14(-5.65%)
Feb 15, 2023 2.270 2.600 2.250 2.480 109,240 +0.21(+9.25%)
Feb 14, 2023 2.120 2.410 2.050 2.270 36,237 +0.17(+8.10%)
Feb 13, 2023 2.130 2.132 2.020 2.100 24,594 +0.08(+3.96%)
Feb 10, 2023 2.120 2.140 2.020 2.020 33,515 -0.08(-3.81%)
Feb 09, 2023 2.090 2.150 2.020 2.100 31,164 +0.08(+3.96%)
Feb 08, 2023 2.180 2.180 1.960 2.020 50,788 -0.16(-7.34%)
Feb 07, 2023 2.300 2.300 2.080 2.180 49,322 -0.15(-6.43%)
Feb 06, 2023 2.340 2.490 2.275 2.330 84,125 -0.10(-4.12%)
Feb 03, 2023 2.230 2.700 2.220 2.430 434,985 +0.09(+3.85%)
Feb 02, 2023 2.970 2.980 2.270 2.340 5,115,757 +0.58(+32.92%)
Feb 01, 2023 1.900 1.900 1.720 1.760 59,455 -0.08(-4.33%)
Jan 31, 2023 1.800 1.952 1.750 1.840 90,853 +0.02(+1.10%)
Jan 30, 2023 2.150 2.300 1.800 1.820 93,824 -0.28(-13.33%)
Jan 27, 2023 2.110 2.200 2.050 2.100 53,093 -0.05(-2.33%)
Jan 26, 2023 2.130 2.345 2.110 2.150 23,276 +0.04(+1.90%)
Jan 25, 2023 2.300 2.350 2.050 2.110 59,633 -0.24(-10.21%)
Jan 24, 2023 2.610 2.700 2.180 2.350 82,607 -0.35(-12.96%)
Jan 23, 2023 2.160 2.849 2.106 2.700 248,648 +0.54(+25.00%)
Jan 20, 2023 2.270 2.480 2.080 2.160 55,460 -0.17(-7.30%)
Jan 19, 2023 2.300 2.500 2.130 2.330 114,975 -0.24(-9.34%)
Jan 18, 2023 3.350 3.350 2.350 2.570 313,001 -0.47(-15.46%)
Jan 17, 2023 3.250 3.460 2.950 3.040 366,491 -0.42(-12.14%)
Jan 13, 2023 4.100 4.380 3.240 3.460 11,111,155 +0.94(+37.30%)
Jan 12, 2023 2.030 2.590 1.810 2.520 254,726 +0.52(+26.00%)
Jan 11, 2023 2.150 2.217 1.880 2.000 117,206 -0.22(-9.91%)
Jan 10, 2023 2.850 2.880 2.100 2.220 296,459 -0.24(-9.80%)
Jan 09, 2023 1.780 2.750 1.760 2.461 490,858 +0.85(+52.86%)
Jan 06, 2023 1.650 1.735 1.590 1.610 42,126 -0.01(-0.62%)
Jan 05, 2023 1.590 1.650 1.550 1.620 20,800 +0.07(+4.51%)
Jan 04, 2023 1.730 1.730 1.550 1.550 29,628 -0.18(-10.40%)
Jan 03, 2023 1.690 1.790 1.580 1.730 56,872 +0.16(+10.19%)
Dec 30, 2022 1.550 1.630 1.380 1.570 45,625 +0.02(+1.29%)
Dec 29, 2022 1.535 1.660 1.535 1.550 18,641 -0.11(-6.63%)
Dec 28, 2022 1.900 1.920 1.500 1.660 55,806 -0.27(-13.77%)
Dec 27, 2022 2.140 2.140 1.900 1.925 21,883 -0.22(-10.47%)
Dec 23, 2022 2.430 2.440 2.110 2.150 46,784 -0.28(-11.52%)
Dec 22, 2022 2.520 2.520 2.360 2.430 19,049 -0.16(-6.18%)
Dec 21, 2022 2.600 2.940 2.389 2.590 43,154 -0.01(-0.38%)
Dec 20, 2022 2.600 3.000 2.350 2.600 76,562 -0.13(-4.76%)
Dec 19, 2022 2.640 2.863 2.310 2.730 95,749 -0.49(-15.22%)
Dec 16, 2022 3.320 3.500 2.450 3.220 292,004 -0.28(-8.00%)
Dec 15, 2022 4.160 4.710 3.500 3.500 135,579 -1.01(-22.39%)
Dec 14, 2022 6.250 6.481 4.040 4.510 201,134 -2.99(-39.87%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.