The highest closing price for ZyVersa Therapeutics (ZVSA) last month was $2.54, on November 5. It was down 46.6% for the month. The latest price is $1.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $1.06 | $1.09 | $1.04 | $1.07 | 86,500 |
November 27 2024 | $1.07 | $1.09 | $1.03 | $1.07 | 118,400 |
November 26 2024 | $1.12 | $1.14 | $1.04 | $1.07 | 253,500 |
November 25 2024 | $1.13 | $1.14 | $1.10 | $1.11 | 69,100 |
November 22 2024 | $1.13 | $1.13 | $1.06 | $1.13 | 141,400 |
November 21 2024 | $1.14 | $1.18 | $1.11 | $1.14 | 244,900 |
November 20 2024 | $1.13 | $1.19 | $1.10 | $1.15 | 2,688,900 |
November 19 2024 | $1.24 | $1.29 | $1.21 | $1.23 | 134,800 |
November 18 2024 | $1.18 | $1.27 | $1.10 | $1.24 | 274,000 |
November 15 2024 | $1.12 | $1.14 | $1.04 | $1.08 | 115,600 |
November 14 2024 | $1.22 | $1.22 | $1.10 | $1.13 | 268,900 |
November 13 2024 | $1.26 | $1.28 | $1.17 | $1.25 | 117,400 |
November 12 2024 | $1.25 | $1.35 | $1.20 | $1.26 | 264,500 |
November 11 2024 | $1.43 | $1.43 | $1.23 | $1.30 | 286,900 |
November 08 2024 | $1.58 | $1.67 | $1.27 | $1.40 | 324,100 |
November 07 2024 | $1.45 | $1.89 | $1.45 | $1.52 | 845,500 |
November 06 2024 | $1.88 | $1.88 | $1.34 | $1.54 | 2,122,900 |
November 05 2024 | $2.66 | $3.37 | $2.35 | $2.54 | 63,497,900 |
November 04 2024 | $1.90 | $1.93 | $1.82 | $1.82 | 51,000 |
November 01 2024 | $2.01 | $2.07 | $1.88 | $1.91 | 57,100 |
Daily pricing data for ZyVersa Therapeutics dates back to 2/10/2022, and may be incomplete.
