ZYXI

Zynex Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.68 -5.43% 11.85 19:19:59
Open Price Low Price High Price Close Price Prev Close
12.56 11.68 12.56 11.85 12.53
more quote information »

ZYXI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9913.33511.6812.75226,059-1.14-8.78%
1 Month14.2215.6611.6814.00255,533-2.37-16.67%
3 Months12.8015.6610.6612.80252,727-0.95-7.42%
6 Months15.0917.8910.6614.05274,501-3.24-21.47%
1 Year13.1422.8910.6615.30380,153-1.29-9.82%
3 Years4.8529.72714.2515.65475,8347.00144.33%
5 Years4.8529.72714.2515.65475,8347.00144.33%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 11.85 -0.68 -5.43% 12.56 12.56 11.68 235,774
Dec 02 2021 12.53 -0.30 -2.34% 12.83 12.99 12.43 195,208
Dec 01 2021 12.83 0.03 0.23% 13.04 13.335 12.62 236,687
Nov 30 2021 12.80 0.09 0.71% 12.67 12.91 12.38 310,100
Nov 29 2021 12.71 -0.15 -1.17% 12.98 13.09 12.56 210,340
Nov 26 2021 12.86 -0.25 -1.91% 12.99 13.10 12.61 177,958
Nov 24 2021 13.11 -0.52 -3.82% 13.54 13.65 13.11 251,703
Nov 23 2021 13.63 -0.86 -5.94% 14.35 14.37 13.50 384,466
Nov 22 2021 14.49 -0.09 -0.62% 14.52 14.63 13.9812 235,256
Nov 19 2021 14.58 -0.24 -1.62% 14.68 15.0536 14.56 165,391
Nov 18 2021 14.82 -0.33 -2.18% 15.13 15.275 14.70 315,298
Nov 17 2021 15.15 0.15 1.0% 15.09 15.66 14.91 340,210
Nov 16 2021 15.00 0.34 2.32% 14.52 15.23 14.52 293,097
Nov 15 2021 14.66 0.06 0.41% 14.63 14.89 14.41 166,123
Nov 12 2021 14.60 -0.02 -0.14% 14.65 14.91 14.551 220,599
Nov 11 2021 14.62 0.35 2.45% 14.27 14.81 14.16 333,567
Nov 10 2021 14.27 0.20 1.42% 14.10 14.79 14.03 298,551
Nov 09 2021 14.07 -0.17 -1.19% 14.21 14.35 13.91 218,849
Nov 08 2021 14.24 0.17 1.21% 14.13 14.42 13.96 242,793
Nov 05 2021 14.07 -0.14 -0.99% 14.22 14.45 13.70 258,939
Nov 04 2021 14.21 0.36 2.6% 13.75 14.50 13.75 495,624
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:20211204 20:58:05