U.S. markets closed

Zynex, Inc. (ZYXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.13+0.60 (+4.43%)
At close: 4:00PM EST

14.09 -0.04 (-0.28%)
After hours: 5:37PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202013.5914.1813.5014.1314.13329,573
Dec 03, 202013.1413.8913.0513.5313.53510,400
Dec 02, 202013.4513.4912.9513.1413.14658,100
Dec 01, 202014.1214.1213.3813.4413.44543,700
Nov 30, 202013.8714.1913.7113.9613.96444,800
Nov 27, 202013.4513.9613.4313.8713.87234,600
Nov 25, 202013.4113.6013.1613.4213.42310,500
Nov 24, 202013.6213.9613.3513.4413.44419,400
Nov 23, 202013.5013.6713.1813.6213.62338,600
Nov 20, 202013.2713.6313.0513.4213.42458,100
Nov 19, 202013.5313.5613.2613.3613.36395,600
Nov 18, 202013.7813.9613.4513.5613.56307,100
Nov 17, 202013.4814.1112.9313.6313.63633,900
Nov 16, 202013.9313.9313.2213.4413.44662,700
Nov 13, 202014.1314.1913.4713.7013.70519,000
Nov 12, 202013.8014.4013.5814.0314.03432,100
Nov 11, 202014.9514.9513.5513.8713.87776,100
Nov 10, 202013.6214.9013.4414.8814.88839,900
Nov 09, 202013.5313.9913.3013.5813.58525,300
Nov 06, 202013.5313.6412.9013.2213.22501,100
Nov 05, 202013.6813.9013.2213.5713.57454,700
Nov 04, 202013.2413.7513.1913.4613.46460,700
Nov 03, 202013.0313.1512.7613.0713.07475,000
Nov 02, 202012.8813.0312.5312.9212.92675,200
Oct 30, 202013.2313.6312.6212.8112.81674,900
Oct 29, 202013.3013.5012.7213.4413.44655,600
Oct 28, 202013.7813.8312.8313.2213.221,288,300
Oct 27, 202014.1514.4914.1214.2814.28316,400
Oct 26, 202014.2614.3113.7314.1414.14578,800
Oct 23, 202014.2514.7914.2514.4714.47511,500
Oct 22, 202013.7714.4213.7614.2414.24604,400
Oct 21, 202013.5513.8913.3113.7713.77506,100
Oct 20, 202013.8814.2513.4913.5913.59581,700
Oct 19, 202014.0614.2813.4513.9213.92778,800
Oct 16, 202014.5514.6514.0214.0614.06812,500
Oct 15, 202014.5614.7614.1414.6014.60865,500
Oct 14, 202015.6415.7014.5314.8814.881,525,600
Oct 13, 202015.6216.2315.2015.7115.712,556,100
Oct 12, 202018.7818.9514.0015.2015.206,166,800
Oct 09, 202019.0220.1019.0019.7319.73485,300
Oct 08, 202019.7119.9919.0919.1019.10503,400
Oct 07, 202019.2119.7319.0219.3819.38470,200
Oct 06, 202018.6019.2518.4218.9718.97607,400
Oct 05, 202017.7418.7117.6818.5718.57467,300
Oct 02, 202017.6018.1917.2217.4517.45553,000
Oct 01, 202017.7118.3217.5918.2418.24644,300
Sep 30, 202017.1117.8817.0417.4517.451,013,900
Sep 29, 202016.8617.2016.8017.0617.06347,200
Sep 28, 202016.9217.1716.3016.9016.90391,300
Sep 25, 202015.8916.7815.8616.7016.70268,300
Sep 24, 202016.4716.6815.8515.9315.93323,400
Sep 23, 202017.1817.6516.4916.6916.69468,900
Sep 22, 202016.3217.2015.9217.1817.18417,700
Sep 21, 202016.9417.2015.7316.1416.14761,100
Sep 18, 202017.4317.7216.8417.2017.201,508,700
Sep 17, 202015.9917.2215.7017.2217.22676,800
Sep 16, 202015.7716.4015.7716.0116.01578,200
Sep 15, 202016.2216.6915.6115.9815.98890,600
Sep 14, 202016.5416.9315.7616.0316.03762,800
Sep 11, 202015.8216.3715.2515.4915.49517,300
Sep 10, 202016.6317.2015.5615.7615.76793,900
Sep 09, 202016.2616.7115.4216.5716.571,198,100
Sep 08, 202014.8515.8314.2015.7615.761,381,800
Sep 04, 202014.3614.5913.1814.5014.50782,400
Sep 03, 202014.9015.3814.3014.5114.51829,600
Sep 02, 202014.3014.6714.1614.5814.58497,400
Sep 01, 202014.7814.8414.1214.2814.28599,300
Aug 31, 202014.7514.9614.2914.8014.80563,100
Aug 28, 202014.9815.2114.4514.7514.75619,200
Aug 27, 202015.5515.6014.5315.0715.07844,300
Aug 26, 202015.4615.9115.4015.6215.62416,700
Aug 25, 202015.4016.1015.1015.6615.66934,000
Aug 24, 202016.3716.4415.0915.3915.39702,400
Aug 21, 202016.6516.7916.1016.2616.26538,800
Aug 20, 202016.0316.7415.9116.6716.67498,000
Aug 19, 202016.2016.5015.7316.1616.16467,600
Aug 18, 202015.9016.3915.5516.1316.13850,400
Aug 17, 202016.8617.0015.8116.1016.101,213,600
Aug 14, 202017.1117.2316.6016.8016.80670,000
Aug 13, 202018.1018.4016.9416.9516.95814,300
Aug 12, 202018.1018.3717.7118.0518.05593,000
Aug 11, 202018.1518.4917.6117.9517.95598,100
Aug 10, 202017.1018.2316.9118.0918.09917,600
Aug 07, 202017.0517.4316.6917.0417.04681,000
Aug 06, 202017.9217.9816.5616.8216.821,269,500
Aug 05, 202017.9018.5117.7618.1218.121,030,400
Aug 04, 202018.6818.7717.3618.0518.051,419,300
Aug 03, 202019.2719.6618.3218.8918.89813,200
Jul 31, 202019.5019.8118.7719.1219.12883,200
Jul 30, 202018.0018.8817.6518.8718.871,210,500
Jul 29, 202020.2720.2917.8818.3318.332,135,900
Jul 28, 202019.2119.4118.3318.5118.511,604,700
Jul 27, 202020.0120.4018.9119.5119.512,026,900
Jul 24, 202019.7420.2919.5419.7119.711,212,000
Jul 23, 202021.4721.4919.2720.2120.211,844,200
Jul 22, 202021.6722.7220.9121.5621.561,145,500
Jul 21, 202022.7422.9421.3621.8221.821,070,300
Jul 20, 202021.9522.9921.8422.5622.561,341,100
Jul 17, 202021.5422.1420.9421.4221.421,143,300
Jul 16, 202022.3422.3420.5121.3021.302,059,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...