ZYXI

Zynex Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynex Inc ZYXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.48 2.85% 17.30 16.687 17.43 17.05 16.82 19:54:21
more quote information »

ZYXI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5019.8116.5618.081,073,327-2.20-11.28%
1 Month26.8029.727116.5621.061,525,614-9.50-35.45%
3 Months19.5029.727116.5622.041,326,289-2.20-11.28%
6 Months9.6129.72717.9319.70893,6957.6980.02%
1 Year8.5129.72717.5017.11612,2418.79103.29%
3 Years4.8529.72714.2515.91483,31712.45256.7%
5 Years4.8529.72714.2515.91483,31712.45256.7%

ZYXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 17.04 0.22 1.31% 17.05 17.43 16.687 680,448
Aug 06 2020 16.82 -1.30 -7.17% 17.92 17.98 16.56 1,240,883
Aug 05 2020 18.12 0.07 0.39% 17.90 18.51 17.76 1,029,647
Aug 04 2020 18.05 -0.84 -4.45% 18.68 19.06 17.36 1,401,735
Aug 03 2020 18.89 -0.23 -1.2% 19.27 19.66 18.32 812,776
Jul 31 2020 19.12 0.25 1.32% 19.50 19.81 18.77 881,595
Jul 30 2020 18.87 0.54 2.95% 18.20 18.88 17.65 1,208,227
Jul 29 2020 18.33 -0.18 -0.97% 20.27 20.8959 17.88 2,132,810
Jul 28 2020 18.51 -1.00 -5.13% 19.21 19.51 18.33 1,587,587
Jul 27 2020 19.51 -0.20 -1.01% 20.01 20.40 18.91 2,020,387
Jul 24 2020 19.71 -0.50 -2.47% 19.74 20.29 19.50 1,211,531
Jul 23 2020 20.21 -1.35 -6.26% 21.47 21.49 19.2673 1,811,340
Jul 22 2020 21.56 -0.26 -1.19% 21.67 22.7228 20.91 1,144,087
Jul 21 2020 21.82 -0.74 -3.26% 22.74 23.06 21.3638 1,068,416
Jul 20 2020 22.555 1.14 5.3% 21.95 22.99 21.70 1,335,832
Jul 17 2020 21.42 0.12 0.56% 21.54 22.14 20.94 1,105,410
Jul 16 2020 21.30 -1.20 -5.33% 22.3394 22.54 20.51 2,057,263
Jul 15 2020 22.50 -3.64 -13.93% 22.78 24.94 22.11 4,597,418
Jul 14 2020 26.14 0.03 0.11% 25.90 27.26 25.71 857,899
Jul 13 2020 26.11 -2.47 -8.64% 28.58 29.01 25.91 1,214,077
Jul 10 2020 28.58 2.87 11.16% 26.80 29.7271 26.75 1,793,360
Jul 09 2020 25.71 -0.72 -2.72% 26.96 27.53 25.54 605,393
See More Historical Prices »
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:20200809 12:37:10