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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zynex, Inc. - Common Stock (NQ:ZYXI)

1.530 -0.060 (-3.77%)

Streaming Delayed Price Updated: 1:48 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	1.600	1.640	1.550	1.590	125,481	-0.06(-3.64%)
Aug 13, 2025	1.580	1.670	1.580	1.650	183,584	+0.07(+4.43%)
Aug 12, 2025	1.400	1.600	1.395	1.580	217,785	+0.16(+11.27%)
Aug 11, 2025	1.450	1.462	1.370	1.420	161,057	-0.03(-2.07%)
Aug 08, 2025	1.480	1.510	1.430	1.450	198,100	-0.02(-1.36%)
Aug 07, 2025	1.550	1.579	1.460	1.470	173,431	-0.08(-5.16%)
Aug 06, 2025	1.570	1.636	1.510	1.550	347,145	-0.01(-0.64%)
Aug 05, 2025	1.680	1.770	1.520	1.560	617,443	-0.17(-9.57%)
Aug 04, 2025	1.330	1.800	1.300	1.725	5,019,507	+0.46(+36.36%)
Aug 01, 2025	2.110	2.110	1.230	1.265	2,284,934	-0.97(-43.27%)
Jul 31, 2025	2.570	2.570	2.230	2.230	229,942	-0.26(-10.44%)
Jul 30, 2025	2.500	2.601	2.450	2.490	72,283	+0.01(+0.40%)
Jul 29, 2025	2.540	2.585	2.480	2.480	118,971	-0.08(-3.13%)
Jul 28, 2025	2.570	2.630	2.500	2.560	100,685	-0.02(-0.78%)
Jul 25, 2025	2.500	2.820	2.460	2.580	453,534	+0.05(+1.98%)
Jul 24, 2025	2.500	2.580	2.470	2.530	164,415	+0.03(+1.20%)
Jul 23, 2025	2.440	2.510	2.400	2.500	78,001	+0.06(+2.46%)
Jul 22, 2025	2.340	2.470	2.340	2.440	56,541	+0.10(+4.27%)
Jul 21, 2025	2.310	2.405	2.310	2.340	38,515	+0.03(+1.30%)
Jul 18, 2025	2.370	2.399	2.260	2.310	70,109	-0.04(-1.70%)
Jul 17, 2025	2.290	2.480	2.290	2.350	85,769	+0.08(+3.52%)
Jul 16, 2025	2.260	2.310	2.215	2.270	77,865	-0.01(-0.44%)
Jul 15, 2025	2.130	2.280	2.130	2.280	120,436	+0.17(+8.06%)
Jul 14, 2025	2.270	2.285	2.050	2.110	227,212	-0.13(-5.80%)
Jul 11, 2025	2.310	2.330	2.180	2.240	106,163	-0.06(-2.61%)
Jul 10, 2025	2.400	2.445	2.290	2.300	72,523	-0.09(-3.77%)
Jul 09, 2025	2.430	2.490	2.380	2.390	166,754	-0.04(-1.65%)
Jul 08, 2025	2.540	2.540	2.425	2.430	94,675	-0.08(-3.19%)
Jul 07, 2025	2.440	2.600	2.360	2.510	244,635	+0.11(+4.58%)
Jul 03, 2025	2.610	2.670	2.311	2.400	243,216	-0.29(-10.78%)
Jul 02, 2025	2.650	2.720	2.630	2.690	93,279	+0.03(+1.13%)
Jul 01, 2025	2.580	2.710	2.510	2.660	125,452	+0.08(+3.10%)
Jun 30, 2025	2.610	2.640	2.570	2.580	139,350	+0.03(+1.18%)
Jun 27, 2025	2.610	2.815	2.550	2.550	2,318,004	-0.06(-2.30%)
Jun 26, 2025	2.450	2.610	2.430	2.610	127,109	+0.16(+6.53%)
Jun 25, 2025	2.510	2.550	2.400	2.450	125,669	-0.05(-2.00%)
Jun 24, 2025	2.400	2.540	2.340	2.500	186,915	+0.11(+4.60%)
Jun 23, 2025	2.470	2.560	2.300	2.390	136,046	-0.10(-4.02%)
Jun 20, 2025	2.440	2.575	2.410	2.490	208,294	+0.08(+3.32%)
Jun 18, 2025	2.340	2.460	2.313	2.410	157,436	+0.05(+2.12%)
Jun 17, 2025	2.370	2.470	2.280	2.360	182,513	-0.01(-0.42%)
Jun 16, 2025	2.130	2.375	2.080	2.370	179,033	+0.27(+12.86%)
Jun 13, 2025	2.020	2.140	2.000	2.100	99,589	+0.03(+1.45%)
Jun 12, 2025	2.050	2.130	1.990	2.070	176,262	+0.03(+1.47%)
Jun 11, 2025	2.180	2.220	2.030	2.040	101,390	-0.15(-6.85%)
Jun 10, 2025	2.210	2.250	2.185	2.190	101,652	+0.00(+0.00%)
Jun 09, 2025	2.200	2.260	2.130	2.190	113,955	+0.01(+0.46%)
Jun 06, 2025	2.180	2.270	2.150	2.180	187,254	+0.05(+2.35%)
Jun 05, 2025	2.180	2.200	2.120	2.130	55,569	-0.02(-0.93%)
Jun 04, 2025	2.140	2.246	2.140	2.150	159,220	+0.01(+0.47%)
Jun 03, 2025	2.110	2.170	1.990	2.140	676,242	+0.12(+5.94%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zynex, Inc. - Common Stock (NQ:ZYXI)

Historical Prices