Free Trial

ZyVersa Therapeutics (ZVSA) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ZVSA Stock Alerts
$4.99
-1.08 (-17.79%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ZyVersa Therapeutics Stock Price Performance

5 Day
Performance
-13.19%
1 Month
Performance
-35.82%
3 Month
Performance
-24.47%
6 Month
Performance
-87.04%
Year-To-Date
Performance
-44.56%
1 Year
Performance
-97.16%
Receive ZVSA Stock News and Ratings via Email

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

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

ZVSA Stock Chart for Saturday, April, 27, 2024

ZVSA Chart by TradingView

ZyVersa Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$6.08$4.99
-17.86%		$6.20$4.44439,563 shs$37.82 million
04/25/2024$6.10$6.08
-0.41%		$6.30$5.6039,656 shs$4.61 million
04/24/2024$5.72$6.10
+6.64%		$6.20$5.7432,864 shs$4.62 million
04/23/2024$5.75$5.72
-0.49%		$5.85$5.5015,457 shs$4.34 million
04/22/2024$5.86$5.75
-1.91%		$6.04$5.5024,136 shs$4.36 million
04/19/2024$6.26$5.86
-6.39%		$6.40$5.7128,422 shs$4.44 million
04/18/2024$5.83$6.26
+7.47%		$6.42$5.8342,202 shs$4.75 million
04/17/2024$5.78$5.83
+0.85%		$6.00$5.6021,176 shs$4.42 million
04/16/2024$6.36$5.78
-9.11%		$6.30$5.7032,927 shs$4.38 million
04/15/2024$7.10$6.36
-10.49%		$7.30$6.3046,109 shs$4.82 million
04/12/2024$7.50$7.10
-5.33%		$7.60$7.0035,659 shs$5.38 million
04/11/2024$7.50$7.50$8.05$7.2037,224 shs$5.69 million
04/10/2024$7.18$7.50
+4.49%		$7.50$7.0320,367 shs$5.69 million
04/09/2024$7.33$7.18
-2.05%		$7.36$7.159,057 shs$5.44 million
04/08/2024$7.34$7.33
-0.11%		$7.66$7.2019,113 shs$5.56 million
04/05/2024$7.40$7.34
-0.92%		$7.46$7.2029,511 shs$5.56 million
04/04/2024$7.13$7.40
+3.92%		$7.86$7.20111,254 shs$5.61 million
04/03/2024$7.29$7.13
-2.26%		$7.50$6.9312,803 shs$5.40 million
04/02/2024$7.43$7.29
-1.88%		$7.47$6.8116,410 shs$5.53 million
04/01/2024$7.50$7.43
-0.93%		$7.65$7.2018,879 shs$5.63 million
03/29/2024$7.50$7.50$8.40$7.4087,173 shs$5.69 million
03/28/2024$7.78$7.50
-3.54%		$8.40$7.4086,534 shs$5.69 million
03/27/2024$7.49$7.78
+3.79%		$7.82$7.1640,369 shs$5.89 million
03/26/2024$8.00$7.49
-6.36%		$8.00$7.0944,762 shs$5.68 million
03/25/2024$8.16$8.00
-1.96%		$8.17$7.8032,577 shs$6.06 million
03/22/2024$8.20$8.16
-0.49%		$8.30$7.9023,917 shs$6.19 million
03/21/2024$8.42$8.20
-2.66%		$8.56$8.0037,939 shs$6.22 million
03/20/2024$8.11$8.42
+3.87%		$8.71$7.9031,051 shs$6.39 million
03/19/2024$8.49$8.11
-4.49%		$8.50$7.6064,287 shs$6.15 million
03/18/2024$7.81$8.49
+8.79%		$10.20$8.00705,359 shs$6.44 million
03/15/2024$7.99$7.81
-2.30%		$8.34$7.8142,065 shs$5.92 million
03/14/2024$7.81$7.99
+2.29%		$8.20$7.9038,744 shs$6.06 million
03/13/2024$7.89$7.81
-1.03%		$8.20$7.5036,723 shs$5.92 million
03/12/2024$8.66$7.89
-8.87%		$8.90$7.8047,759 shs$5.98 million
03/11/2024$9.49$8.66
-8.80%		$9.73$8.20105,299 shs$6.56 million
03/08/2024$9.55$9.49
-0.57%		$10.60$9.2081,810 shs$1.18 million
03/07/2024$7.69$9.55
+24.18%		$10.80$7.60344,904 shs$1.18 million
03/06/2024$8.60$7.69
-10.59%		$8.84$7.5070,975 shs$953,000.00
03/05/2024$9.60$8.60
-10.37%		$9.10$8.3092,791 shs$1.07 million
03/04/2024$10.40$9.60
-7.74%		$10.30$9.02108,470 shs$1.19 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/01/2024$11.00$10.40
-5.45%		$11.80$10.20134,504 shs$1.29 million
02/29/2024$10.00$11.00
+10.00%		$12.00$9.62391,632 shs$1.36 million
02/28/2024$10.90$10.00
-8.26%		$12.40$9.31542,618 shs$1.24 million
02/27/2024$10.80$10.90
+0.93%		$13.40$10.401.19 million shs$1.35 million
02/26/2024$8.01$10.80
+34.83%		$25.00$10.408.87 million shs$1.34 million
02/23/2024$6.20$8.01
+29.13%		$8.38$5.80715,935 shs$993,000.00
02/22/2024$6.10$6.20
+1.69%		$7.28$6.10178,163 shs$769,000.00
02/21/2024$5.97$6.10
+2.25%		$8.40$5.73392,608 shs$756,000.00
02/20/2024$5.90$5.97
+1.14%		$6.20$5.8026,102 shs$743,000.00
02/19/2024$5.90$5.90$6.20$5.8018,490 shs$731,000.00
02/16/2024$5.77$5.90
+2.22%		$6.20$5.8018,485 shs$731,000.00
02/15/2024$5.79$5.77
-0.31%		$6.20$5.6513,379 shs$718,000.00
02/14/2024$5.55$5.79
+4.25%		$5.95$5.6012,231 shs$717,000.00
02/13/2024$5.72$5.55
-2.99%		$5.80$5.5510,019 shs$688,000.00
02/12/2024$5.84$5.72
-1.99%		$5.94$5.6314,793 shs$709,000.00
02/09/2024$5.83$5.84
+0.07%		$6.10$5.727,787 shs$724,000.00
02/08/2024$6.00$5.83
-2.78%		$6.00$5.4045,091 shs$723,000.00
02/07/2024$6.05$6.00
-0.83%		$6.10$5.7618,629 shs$744,000.00
02/06/2024$6.10$6.05
-0.75%		$6.20$5.5029,037 shs$750,000.00
02/05/2024$5.84$6.10
+4.35%		$6.30$5.8314,428 shs$759,000.00
02/02/2024$5.85$5.84
-0.20%		$6.25$5.8010,257 shs$724,000.00
02/01/2024$5.70$5.85
+2.68%		$6.47$5.808,217 shs$726,000.00
01/31/2024$6.32$5.70
-9.79%		$6.37$5.5075,516 shs$707,000.00
01/30/2024$6.40$6.32
-1.25%		$6.55$6.0014,728 shs$784,000.00
01/29/2024$6.61$6.40
-3.13%		$6.70$5.8030,027 shs$794,000.00
01/26/2024$6.62$6.55
-0.97%		$6.90$6.4321,025 shs$813,000.00

Related Companies:
This page (NASDAQ:ZVSA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics