ZyVersa Therapeutics Inc (ZVSA)
5.37
+0.09
(+1.70%)
USD |
NASDAQ |
May 10, 16:00
5.23
-0.14
(-2.61%)
After-Hours: 20:00
ZyVersa Therapeutics Price: 5.37 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 5.18 | 5.438 | 5.16 | 5.37 | 61425.00 |
| May 09, 2024 | 5.41 | 5.635 | 5.10 | 5.28 | 162965.0 |
| May 08, 2024 | 6.38 | 6.58 | 5.50 | 5.60 | 143970.0 |
| May 07, 2024 | 6.21 | 6.686 | 6.06 | 6.47 | 212257.0 |
| May 06, 2024 | 5.80 | 6.55 | 5.65 | 6.39 | 515709.0 |
| May 03, 2024 | 5.58 | 6.00 | 5.250 | 5.45 | 374833.0 |
| May 02, 2024 | 5.20 | 6.08 | 5.15 | 5.74 | 206142.0 |
| May 01, 2024 | 5.16 | 5.90 | 5.15 | 5.24 | 192992.0 |
| Apr 30, 2024 | 5.59 | 5.59 | 5.095 | 5.29 | 189053.0 |
| Apr 29, 2024 | 6.53 | 6.70 | 5.15 | 5.77 | 8.063M |
| Apr 26, 2024 | 5.44 | 6.20 | 4.440 | 4.99 | 440523.0 |
| Apr 25, 2024 | 5.779 | 6.30 | 5.60 | 6.075 | 40902.00 |
| Apr 24, 2024 | 5.99 | 6.199 | 5.736 | 6.10 | 32883.00 |
| Apr 23, 2024 | 5.849 | 5.849 | 5.50 | 5.627 | 15503.00 |
| Apr 22, 2024 | 6.04 | 6.04 | 5.50 | 5.748 | 25763.00 |
| Apr 19, 2024 | 6.40 | 6.40 | 5.71 | 5.86 | 28447.00 |
| Apr 18, 2024 | 6.00 | 6.42 | 5.831 | 6.26 | 44209.00 |
| Apr 17, 2024 | 5.984 | 6.00 | 5.60 | 5.825 | 21458.00 |
| Apr 16, 2024 | 6.285 | 6.30 | 5.703 | 5.776 | 32948.00 |
| Apr 15, 2024 | 7.199 | 7.30 | 6.30 | 6.355 | 46143.00 |
| Apr 12, 2024 | 7.60 | 7.60 | 7.00 | 7.10 | 35877.00 |
| Apr 11, 2024 | 7.50 | 8.046 | 7.20 | 7.50 | 37586.00 |
| Apr 10, 2024 | 7.18 | 7.50 | 7.033 | 7.50 | 20422.00 |
| Apr 09, 2024 | 7.20 | 7.357 | 7.151 | 7.178 | 9168.00 |
| Apr 08, 2024 | 7.28 | 7.658 | 7.20 | 7.328 | 19305.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.99
Minimum
Apr 26 2024
7875.00
Maximum
Dec 12 2022
1456.77
Average
612.50
Median
Apr 17 2023
Price Benchmarks
| OptiNose Inc | 1.22 |
| NovaBay Pharmaceuticals Inc | 0.0804 |
| Palatin Technologies Inc | 2.29 |
| iBio Inc | 1.85 |
| Theriva Biologics Inc | 0.364 |
Price Related Metrics
| Price to Book Value | 0.3683 |
| Earnings Yield | -35.29K% |
| Market Cap | 4.078M |