Free Trial

Zynex (ZYXI) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free ZYXI Stock Alerts
$10.97
-0.48 (-4.19%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zynex Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
-12.24%
3 Month
Performance
-5.92%
6 Month
Performance
+23.40%
Year-To-Date
Performance
+0.73%
1 Year
Performance
-17.77%
Receive ZYXI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zynex and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

ZYXI Stock Chart for Wednesday, May, 1, 2024

ZYXI Chart by TradingView

Zynex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$11.45$10.97
-4.19%		$11.50$10.95156,977 shs$352.91 million
04/29/2024$11.21$11.45
+2.14%		$11.60$11.24192,651 shs$368.35 million
04/26/2024$10.94$11.21
+2.47%		$11.22$10.97113,338 shs$360.63 million
04/25/2024$11.23$10.94
-2.58%		$11.23$10.89103,049 shs$351.94 million
04/24/2024$11.26$11.23
-0.27%		$11.53$11.18127,688 shs$361.27 million
04/23/2024$11.14$11.26
+1.08%		$11.36$11.00180,593 shs$362.23 million
04/22/2024$11.38$11.14
-2.11%		$11.49$11.11155,904 shs$358.37 million
04/19/2024$11.45$11.38
-0.61%		$11.71$11.24182,768 shs$366.10 million
04/18/2024$12.07$11.45
-5.14%		$12.08$11.39177,419 shs$368.35 million
04/17/2024$12.15$12.07
-0.66%		$12.34$12.04100,403 shs$388.29 million
04/16/2024$11.96$12.15
+1.59%		$12.23$11.91115,501 shs$390.87 million
04/15/2024$11.91$11.96
+0.42%		$12.10$11.8091,199 shs$384.75 million
04/12/2024$12.14$11.91
-1.89%		$12.12$11.85157,974 shs$383.15 million
04/11/2024$12.30$12.14
-1.30%		$12.42$12.1474,972 shs$390.54 million
04/10/2024$12.28$12.30
+0.16%		$12.32$12.07125,703 shs$395.69 million
04/09/2024$12.56$12.28
-2.23%		$12.84$12.24151,481 shs$395.05 million
04/08/2024$12.36$12.56
+1.62%		$12.65$12.4176,171 shs$404.06 million
04/05/2024$12.14$12.36
+1.81%		$12.36$12.12121,297 shs$397.62 million
04/04/2024$12.23$12.14
-0.74%		$12.33$12.08203,941 shs$390.54 million
04/03/2024$12.41$12.23
-1.45%		$12.53$12.15121,964 shs$393.44 million
04/02/2024$12.50$12.41
-0.72%		$12.50$12.25103,810 shs$399.23 million
04/01/2024$12.37$12.50
+1.05%		$12.54$12.33104,285 shs$402.13 million
03/29/2024$12.37$12.37$12.69$12.32126,992 shs$397.94 million
03/28/2024$12.58$12.37
-1.67%		$12.69$12.32126,992 shs$397.94 million
03/27/2024$12.35$12.58
+1.86%		$12.78$12.36117,342 shs$404.70 million
03/26/2024$12.74$12.35
-3.06%		$12.80$12.32143,851 shs$397.30 million
03/25/2024$12.77$12.74
-0.23%		$12.95$12.6668,065 shs$409.85 million
03/22/2024$12.87$12.77
-0.78%		$13.04$12.70119,766 shs$410.81 million
03/21/2024$13.04$12.87
-1.30%		$13.19$12.8593,360 shs$414.03 million
03/20/2024$12.93$13.04
+0.85%		$13.07$12.83109,337 shs$419.50 million
03/19/2024$12.65$12.93
+2.21%		$13.04$12.68116,901 shs$415.96 million
03/18/2024$12.55$12.65
+0.80%		$12.81$12.5494,003 shs$406.95 million
03/15/2024$12.19$12.55
+2.95%		$12.57$12.14235,082 shs$403.73 million
03/14/2024$12.69$12.19
-3.94%		$12.73$12.18313,917 shs$413.29 million
03/13/2024$12.60$12.69
+0.71%		$12.82$12.5789,921 shs$430.24 million
03/12/2024$12.69$12.60
-0.71%		$12.86$12.59151,045 shs$427.14 million
03/11/2024$12.86$12.69
-1.32%		$13.07$12.67151,486 shs$430.19 million
03/08/2024$12.68$12.86
+1.42%		$13.19$12.74213,847 shs$435.95 million
03/07/2024$12.73$12.68
-0.39%		$12.92$12.67113,824 shs$429.85 million
03/06/2024$12.87$12.73
-1.09%		$13.03$12.45146,880 shs$431.55 million
#1 election stock (Ad)

I’ve found the number one company to buy… Before either Trump or Biden wins in November. It all has to do with an overlooked executive order that Trump signed just days before leaving office… and that Biden has quietly hijacked for his own political power.

For the full story, click here.
03/05/2024$12.57$12.87
+2.39%		$12.96$12.52186,847 shs$436.29 million
03/04/2024$12.30$12.57
+2.20%		$12.96$12.26349,550 shs$426.17 million
03/01/2024$13.56$12.30
-9.29%		$13.43$12.001.21 million shs$416.97 million
02/29/2024$13.49$13.56
+0.52%		$13.57$13.28231,481 shs$459.74 million
02/28/2024$13.74$13.49
-1.82%		$13.70$13.38290,880 shs$457.31 million
02/27/2024$12.82$13.74
+7.18%		$13.77$12.83395,403 shs$465.79 million
02/26/2024$12.91$12.82
-0.70%		$13.04$12.67335,051 shs$434.60 million
02/23/2024$12.89$12.91
+0.16%		$13.03$12.83155,373 shs$437.65 million
02/22/2024$12.73$12.89
+1.26%		$12.96$12.6699,590 shs$436.97 million
02/21/2024$12.59$12.73
+1.11%		$12.80$12.50185,230 shs$431.55 million
02/20/2024$12.71$12.59
-0.94%		$12.68$12.48206,869 shs$426.80 million
02/19/2024$12.71$12.71$12.88$12.65162,300 shs$430.92 million
02/16/2024$12.70$12.71
+0.08%		$12.86$12.65162,355 shs$430.87 million
02/15/2024$12.55$12.70
+1.20%		$12.89$12.59169,658 shs$430.58 million
02/14/2024$12.21$12.55
+2.78%		$12.58$12.24306,313 shs$425.50 million
02/13/2024$12.63$12.21
-3.33%		$12.64$12.20267,332 shs$413.92 million
02/12/2024$12.42$12.63
+1.69%		$12.85$12.35352,282 shs$428.16 million
02/09/2024$12.29$12.42
+1.06%		$12.60$12.29143,813 shs$421.04 million
02/08/2024$12.20$12.29
+0.74%		$12.34$12.19257,732 shs$416.63 million
02/07/2024$12.24$12.20
-0.33%		$12.38$12.18178,357 shs$413.58 million
02/06/2024$11.70$12.24
+4.62%		$12.39$11.76481,767 shs$414.94 million
02/05/2024$11.68$11.70
+0.17%		$11.76$11.57184,390 shs$396.63 million
02/02/2024$11.66$11.68
+0.17%		$11.78$11.50210,285 shs$395.95 million
02/01/2024$11.84$11.66
-1.52%		$12.13$11.64417,610 shs$395.27 million
01/31/2024$11.76$11.84
+0.68%		$12.05$11.70423,625 shs$401.42 million
01/30/2024$11.41$11.76
+3.07%		$11.95$11.37484,050 shs$398.66 million

Related Companies:
This page (NASDAQ:ZYXI) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders