NASDAQ, ZVSA End of Day and Historical Stock Data [Zyversa Therapeutics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ZVSA: Zyversa Therapeutics Inc

16 Jul 25 16:48

LAST: 0.3100	CHANGE: 0.24	OPEN: 0.5500	HIGH: 0.5500	ASK: 0.0000	VOLUME: 11.48M
LAST: 0.3100	CHG(%): 43.30	PREV: 0.5490	LOW: 0.2700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
16 Jul 25	0.5500	0.5550	0.2700	0.3113	12.45M
15 Jul 25	0.5510	0.5558	0.5303	0.5490	469.3K
14 Jul 25	0.5585	0.5725	0.5514	0.5678	717.8K
11 Jul 25	0.5733	0.5914	0.5600	0.5900	1.09M
10 Jul 25	0.5790	0.6700	0.5600	0.5900	1.79M
09 Jul 25	0.6910	0.6976	0.6188	0.6400	4.27M
08 Jul 25	0.7800	1.6700	0.7010	0.7750	208.04M
07 Jul 25	0.6700	0.6853	0.6502	0.6603	159.2K
03 Jul 25	0.6790	0.6919	0.6680	0.6700	133.4K
02 Jul 25	0.6500	0.7098	0.6500	0.7000	435.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-0.14
EPS Ratio:	-4.68
PtB:	0.21
Shares:	4.77M
Market Cap:	1.48M
52wk range:	0.27 - 5.22

TECHNICALS

MA5:	0.52
MA20:	0.64
MA50:	0.62
MA200:	1.10
RSI14:	24.83
WPR14:	-100.00
MTM14:	-0.37
ROC14:	-0.54
Week High:	0.70
Week Low:	0.27
Month High:	1.67
Month Low:	0.27
Volatility:	22.42