ZYXI

Zynex Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.44 3.03% 14.96 12:20:29
Open Price Low Price High Price Close Price Prev Close
15.48 14.50 15.48 14.52
more quote information »

ZYXI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8819.0514.020116.49788,846-2.92-16.33%
1 Month18.6020.5314.020117.82543,511-3.64-19.57%
3 Months14.0922.8912.9616.65600,6160.876.17%
6 Months14.7922.8912.5315.76672,9170.171.15%
1 Year12.9029.72717.9318.12803,9622.0615.97%
3 Years4.8529.72714.2515.88535,61910.11208.45%
5 Years4.8529.72714.2515.88535,61910.11208.45%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 14.52 -2.90 -16.65% 16.39 16.39 14.0201 2,341,304
Feb 25 2021 17.42 -1.00 -5.43% 18.46 18.50 17.10 390,660
Feb 24 2021 18.42 0.35 1.94% 18.02 18.58 17.75 316,057
Feb 23 2021 18.07 -0.95 -4.99% 18.50 18.51 17.27 647,019
Feb 22 2021 19.02 1.15 6.44% 17.88 19.05 17.73 519,017
Feb 19 2021 17.87 0.56 3.24% 17.44 18.25 17.44 263,281
Feb 18 2021 17.31 -0.68 -3.78% 17.72 17.80 16.80 424,100
Feb 17 2021 17.99 -0.75 -4.0% 18.75 18.9799 17.50 458,596
Feb 16 2021 18.74 -0.71 -3.65% 19.80 19.99 18.51 353,163
Feb 12 2021 19.45 0.17 0.88% 19.17 19.69 18.84 216,690
Feb 11 2021 19.28 -0.23 -1.18% 19.40 19.70 18.5201 321,896
Feb 10 2021 19.51 -0.47 -2.35% 20.45 20.53 19.03 398,013
Feb 09 2021 19.98 -0.01 -0.05% 20.04 20.30 19.50 299,727
Feb 08 2021 19.99 0.99 5.21% 19.28 20.47 19.2183 588,221
Feb 05 2021 19.00 0.84 4.63% 18.79 19.26 18.02 551,186
Feb 04 2021 18.16 -0.55 -2.94% 18.91 18.9839 17.91 558,099
Feb 03 2021 18.71 -0.80 -4.1% 19.54 19.635 18.61 414,521
Feb 02 2021 19.51 1.34 7.37% 18.35 19.66 18.05 733,063
Feb 01 2021 18.17 0.10 0.55% 18.60 18.75 17.50 556,836
See More Historical Prices ยป
Your Recent History
NASDAQ
ZYXI
Zynex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210301 17:37:02