Advertisement
Advertisement
U.S. markets open in 6 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Zynex, Inc. (ZYXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.34-0.08 (-0.95%)
At close: 04:00PM EST
8.35 +0.01 (+0.12%)
After hours: 04:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20228.428.758.328.348.34185,300
Jan 19, 20228.478.818.388.428.42271,800
Jan 18, 20228.108.548.058.448.44315,000
Jan 14, 20228.268.298.118.148.14209,700
Jan 13, 20228.408.638.298.408.40251,000
Jan 12, 20228.638.718.298.428.42284,500
Jan 11, 20228.848.848.518.608.60259,800
Jan 10, 20228.468.838.258.818.81224,600
Jan 07, 20228.909.008.438.478.47282,600
Jan 06, 20229.269.308.838.888.88272,900
Jan 05, 20229.279.609.189.309.30462,000
Jan 05, 20220.1 Dividend
Jan 05, 202211:10 Stock Split
Jan 04, 20229.459.509.079.129.02421,190
Jan 03, 20229.209.459.059.359.25382,800
Dec 31, 20219.239.409.049.068.96265,650
Dec 30, 20218.989.508.959.309.20332,200
Dec 29, 20219.159.168.849.068.96314,270
Dec 28, 20219.479.529.059.149.04249,260
Dec 27, 20219.849.919.479.539.42298,100
Dec 23, 20219.6810.319.569.969.85500,830
Dec 22, 20219.349.859.349.619.50481,250
Dec 21, 20218.999.368.959.249.14258,060
Dec 20, 20218.829.018.658.898.79239,030
Dec 17, 20218.819.148.458.908.80691,020
Dec 16, 20219.159.328.928.958.85289,190
Dec 15, 20218.599.138.509.129.02351,120
Dec 14, 20218.888.988.528.718.61573,870
Dec 13, 20219.949.958.708.988.881,261,150
Dec 10, 202111.1911.269.9510.2110.10846,780
Dec 09, 202111.4511.7311.0611.1110.99185,020
Dec 08, 202111.5611.9111.4611.5111.38129,030
Dec 07, 202111.3011.7211.2811.5511.43160,050
Dec 06, 202110.7111.2510.4611.1511.03133,430
Dec 03, 202111.4211.4210.6210.7710.65259,380
Dec 02, 202111.6611.8111.3011.3911.27214,720
Dec 01, 202111.8512.1311.4711.6611.54260,370
Nov 30, 202111.5211.7411.2511.6411.51341,110
Nov 29, 202111.8011.9011.4211.5511.43231,330
Nov 26, 202111.8111.9111.4611.6911.56195,800
Nov 24, 202112.3112.4111.9211.9211.79276,870
Nov 23, 202113.0513.0612.2712.3912.26422,950
Nov 22, 202113.2013.3012.7113.1713.03258,830
Nov 19, 202113.3513.6813.2413.2513.11181,940
Nov 18, 202113.7513.8913.3613.4713.32346,830
Nov 17, 202113.6214.2413.5513.7713.62375,100
Nov 16, 202113.2013.8513.2013.6413.49322,410
Nov 15, 202113.3013.5413.1013.3313.18182,710
Nov 12, 202113.3213.5513.2313.2713.13242,770
Nov 11, 202112.9813.4612.8713.2913.15366,960
Nov 10, 202112.8213.4512.7512.9712.83328,460
Nov 09, 202112.9213.0512.6512.7912.65240,680
Nov 08, 202112.8513.1112.6912.9512.80267,080
Nov 05, 202112.9313.1412.4512.7912.65285,890
Nov 04, 202112.5013.1812.5012.9212.78545,160
Nov 03, 202111.0912.6611.0112.5912.45897,490
Nov 02, 202111.4511.4911.1911.3911.27222,530
Nov 01, 202111.4111.7211.3911.4511.32313,060
Oct 29, 202111.1811.4311.0611.3911.27141,460
Oct 28, 202110.9611.6010.9611.2411.11244,200
Oct 27, 202111.3211.3310.9510.9710.85140,800
Oct 26, 202111.3511.5111.2011.2511.12203,280
Oct 25, 202111.2211.3511.0511.3011.1887,670
Oct 22, 202111.1611.2811.1211.2011.08109,230
Oct 21, 202111.4511.4711.1711.2111.09195,690
Oct 20, 202111.5111.7311.4011.4211.29130,570
Oct 19, 202111.0311.4810.9611.3911.27206,250
Oct 18, 202111.0011.0310.6210.9610.84212,960
Oct 15, 202111.3611.8110.9210.9710.85452,210
Oct 14, 202110.7511.5210.6311.2111.09520,850
Oct 13, 202110.4811.0910.4710.5010.38659,780
Oct 12, 202110.1610.3010.1010.2510.14142,230
Oct 11, 202110.1310.4210.0110.1510.04209,660
Oct 08, 202110.2310.2910.1010.1510.03118,250
Oct 07, 202110.1010.4410.0510.2010.09160,930
Oct 06, 20219.9610.129.9510.089.97154,440
Oct 05, 20219.7910.039.7910.039.92244,420
Oct 04, 202110.0110.019.699.859.74539,110
Oct 01, 202110.2810.399.7510.1110.00518,100
Sep 30, 202110.5810.7010.3210.3510.24252,340
Sep 29, 202110.7610.9010.5010.5310.41195,030
Sep 28, 202110.8210.8210.5610.7210.60211,970
Sep 27, 202110.8910.9510.7110.8710.75275,220
Sep 24, 202111.1611.1710.8410.8710.75229,900
Sep 23, 202111.3911.3911.0911.2211.10156,530
Sep 22, 202111.4811.5711.2611.3211.19182,820
Sep 21, 202111.2411.6511.2411.3011.18269,170
Sep 20, 202111.3111.5411.1811.2011.08237,050
Sep 17, 202111.2511.5411.0611.4511.32412,940
Sep 16, 202110.9811.3110.8811.1511.03225,940
Sep 15, 202111.1411.2610.8211.0810.96326,590
Sep 14, 202111.4311.4310.9611.1411.01272,910
Sep 13, 202111.4611.6511.2611.4311.30173,360
Sep 10, 202111.6411.6711.3411.4611.34316,800
Sep 09, 202111.6711.9411.5511.6111.48279,950
Sep 08, 202111.9412.0311.5911.7311.60254,760
Sep 07, 202111.9412.0711.7311.9311.80307,560
Sep 03, 202112.3412.3411.8011.9811.85413,820
Sep 02, 202112.2812.5412.1512.3212.18183,260
Sep 01, 202112.2312.4712.0912.1512.02168,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement