ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ZYXI Zynex Inc

8.575
0.185 (2.21%)
Last Updated: 05:34:52
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.185 2.21% 8.575 05:34:52
Open Price Low Price High Price Close Price Previous Close
8.42 8.3281 8.65 8.39
more quote information »

ZYXI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.259.398.158.64393,610-0.675-7.3%
1 Month9.059.688.158.86319,249-0.475-5.25%
3 Months8.099.687.048.43389,9870.4856.0%
6 Months9.2610.456.888.43352,832-0.685-7.4%
1 Year13.6517.256.8810.03331,452-5.08-37.18%
3 Years14.0922.894.9711.34346,025-5.52-39.14%
5 Years4.8529.72714.2513.49413,3733.7376.8%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
07 Dec 2023 8.39 0.10 1.21% 8.36 8.5215 8.29 256,289
06 Dec 2023 8.29 -0.04 -0.48% 8.33 8.6599 8.15 338,692
05 Dec 2023 8.33 -0.71 -7.85% 9.09 9.13 8.30 604,121
02 Dec 2023 9.04 -0.12 -1.31% 9.18 9.18 9.01 202,743
01 Dec 2023 9.16 -0.09 -0.97% 9.25 9.39 9.13 566,206
30 Nov 2023 9.25 0.03 0.33% 9.25 9.54 9.23 228,617
29 Nov 2023 9.22 -0.15 -1.6% 9.38 9.46 9.205 255,938
28 Nov 2023 9.37 -0.17 -1.78% 9.46 9.68 9.277 331,211
25 Nov 2023 9.54 0.46 5.07% 9.08 9.57 9.08 156,391
23 Nov 2023 9.08 0.14 1.57% 8.92 9.15 8.92 178,637
22 Nov 2023 8.94 -0.05 -0.56% 8.99 9.094 8.84 308,533
21 Nov 2023 8.99 0.44 5.15% 8.59 9.03 8.46 521,464
18 Nov 2023 8.55 -0.10 -1.16% 8.67 8.69 8.415 411,760
17 Nov 2023 8.65 -0.17 -1.93% 8.90 8.95 8.55 524,664
16 Nov 2023 8.82 -0.43 -4.65% 9.23 9.54 8.79 382,227
15 Nov 2023 9.25 0.39 4.4% 9.02 9.25 8.931 210,271
14 Nov 2023 8.86 -0.08 -0.89% 8.90 9.121 8.84 197,173
11 Nov 2023 8.94 -0.01 -0.11% 8.90 9.04 8.84 162,314
10 Nov 2023 8.95 -0.10 -1.1% 9.05 9.09 8.84 228,483
09 Nov 2023 9.05 -0.25 -2.69% 9.30 9.30 8.98 200,159
08 Nov 2023 9.30 0.01 0.11% 9.30 9.54 9.22 271,113

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com