Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZyVersa Therapeutics, Inc. - Common Stock (NQ: ZVSA )

0.8010 -0.0192 (-2.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.8200 0.8390 0.8001 0.8010 63,501 -0.02(-2.34%)
Mar 12, 2025 0.9500 0.9610 0.8019 0.8202 1,129,739 -0.13(-13.74%)
Mar 11, 2025 0.9300 0.9750 0.9000 0.9508 32,141 +0.01(+1.15%)
Mar 10, 2025 0.9600 1.005 0.9200 0.9400 22,548 -0.04(-4.08%)
Mar 07, 2025 0.8900 1.060 0.8621 0.9800 172,620 +0.09(+10.11%)
Mar 06, 2025 0.9400 0.9450 0.8477 0.8900 213,403 -0.05(-5.73%)
Mar 05, 2025 1.020 1.130 0.9352 0.9441 5,992,936 -0.14(-12.58%)
Mar 04, 2025 1.060 1.080 1.010 1.080 58,642 +0.03(+2.86%)
Mar 03, 2025 1.110 1.118 1.050 1.050 22,242 -0.08(-7.08%)
Feb 28, 2025 1.150 1.170 1.110 1.130 31,865 -0.04(-3.42%)
Feb 27, 2025 1.180 1.190 1.150 1.170 38,589 -0.01(-0.85%)
Feb 26, 2025 1.110 1.180 1.090 1.180 33,514 +0.06(+5.51%)
Feb 25, 2025 1.130 1.160 1.061 1.118 49,375 -0.00(-0.32%)
Feb 24, 2025 1.180 1.200 1.110 1.122 68,860 -0.10(-8.03%)
Feb 21, 2025 1.250 1.260 1.170 1.220 71,172 +0.00(+0.00%)
Feb 20, 2025 1.230 1.250 1.200 1.220 25,396 +0.00(+0.00%)
Feb 19, 2025 1.130 1.290 1.120 1.220 201,526 +0.03(+2.52%)
Feb 18, 2025 1.200 1.239 1.190 1.190 37,750 -0.05(-4.03%)
Feb 14, 2025 1.290 1.315 1.225 1.240 84,935 -0.06(-4.62%)
Feb 13, 2025 1.280 1.317 1.260 1.300 37,859 -0.01(-0.76%)
Feb 12, 2025 1.260 1.370 1.200 1.310 117,410 +0.05(+3.97%)
Feb 11, 2025 1.240 1.270 1.220 1.260 81,150 +0.04(+3.28%)
Feb 10, 2025 1.240 1.310 1.200 1.220 127,212 -0.01(-0.41%)
Feb 07, 2025 1.250 1.260 1.220 1.225 46,919 -0.01(-0.81%)
Feb 06, 2025 1.300 1.320 1.200 1.235 92,659 -0.05(-3.74%)
Feb 05, 2025 1.290 1.390 1.250 1.283 97,021 +0.00(+0.23%)
Feb 04, 2025 1.300 1.310 1.240 1.280 62,385 -0.08(-5.88%)
Feb 03, 2025 1.320 1.374 1.300 1.360 67,315 -0.03(-2.16%)
Jan 31, 2025 1.390 1.390 1.340 1.390 32,364 +0.01(+0.72%)
Jan 30, 2025 1.350 1.390 1.340 1.380 17,108 +0.01(+0.73%)
Jan 29, 2025 1.340 1.420 1.340 1.370 16,814 +0.01(+0.74%)
Jan 28, 2025 1.400 1.434 1.350 1.360 40,444 -0.05(-3.55%)
Jan 27, 2025 1.440 1.440 1.370 1.410 73,184 -0.07(-4.78%)
Jan 24, 2025 1.520 1.520 1.430 1.481 58,658 -0.03(-1.93%)
Jan 23, 2025 1.390 1.540 1.330 1.510 212,173 +0.11(+7.86%)
Jan 22, 2025 1.490 1.490 1.350 1.400 121,474 -0.08(-5.41%)
Jan 21, 2025 1.420 1.540 1.420 1.480 205,364 +0.06(+4.23%)
Jan 17, 2025 1.340 1.430 1.330 1.420 130,972 +0.07(+5.19%)
Jan 16, 2025 1.360 1.470 1.310 1.350 133,168 -0.06(-4.26%)
Jan 15, 2025 1.490 1.540 1.320 1.410 285,460 -0.08(-5.37%)
Jan 14, 2025 1.310 1.600 1.310 1.490 722,145 +0.16(+12.03%)
Jan 13, 2025 1.430 1.630 1.250 1.330 1,260,223 -0.14(-9.52%)
Jan 10, 2025 1.650 1.950 1.350 1.470 38,305,284 +0.29(+24.58%)
Jan 08, 2025 1.180 1.210 1.180 1.180 75,462 -0.05(-3.87%)
Jan 07, 2025 1.240 1.269 1.200 1.228 43,030 -0.02(-1.80%)
Jan 06, 2025 1.250 1.280 1.191 1.250 75,553 +0.01(+0.81%)
Jan 03, 2025 1.100 1.269 1.090 1.240 168,521 +0.15(+13.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.