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 )

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 1.060 1.120 1.050 1.090 58,770 +0.03(+2.83%)
Dec 31, 2024 1.060 0 -0.01(-0.93%)
Dec 30, 2024 1.110 1.135 1.060 1.070 147,632 -0.08(-6.96%)
Dec 27, 2024 1.245 1.286 1.000 1.150 169,196 -0.08(-6.50%)
Dec 26, 2024 1.120 1.230 1.100 1.230 62,444 +0.08(+6.96%)
Dec 24, 2024 1.170 1.170 1.095 1.150 43,096 -0.02(-1.71%)
Dec 23, 2024 1.130 1.230 1.120 1.170 81,351 +0.03(+2.63%)
Dec 20, 2024 1.190 1.333 1.080 1.140 281,187 -0.08(-6.63%)
Dec 19, 2024 1.120 1.420 1.100 1.221 1,199,529 +0.12(+10.99%)
Dec 18, 2024 1.030 1.160 1.010 1.100 252,892 +0.10(+9.45%)
Dec 17, 2024 1.010 1.050 0.9900 1.005 89,372 -0.03(-2.43%)
Dec 16, 2024 1.074 1.080 1.020 1.030 59,390 -0.02(-1.92%)
Dec 13, 2024 1.080 1.110 1.030 1.050 102,073 -0.03(-2.76%)
Dec 12, 2024 1.130 1.130 1.060 1.080 46,519 -0.04(-3.57%)
Dec 11, 2024 1.110 1.200 1.100 1.120 93,662 -0.02(-1.70%)
Dec 10, 2024 1.070 1.140 1.030 1.139 106,685 +0.08(+7.48%)
Dec 09, 2024 1.040 1.150 1.000 1.060 157,535 +0.04(+3.93%)
Dec 06, 2024 1.030 1.030 0.9901 1.020 42,670 -0.01(-1.02%)
Dec 05, 2024 1.030 1.038 0.9900 1.030 38,612 +0.01(+1.03%)
Dec 04, 2024 1.020 1.020 1.000 1.020 26,585 +0.02(+2.15%)
Dec 03, 2024 1.030 1.046 0.9801 0.9985 110,811 -0.04(-3.53%)
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.