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

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

2.480 +0.290 (+13.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.210	2.510	2.160	2.480	257,885	+0.29(+13.24%)
May 15, 2025	2.090	2.249	2.070	2.190	152,662	+0.09(+4.29%)
May 14, 2025	2.170	2.207	2.100	2.100	101,857	-0.07(-3.23%)
May 13, 2025	2.170	2.250	2.110	2.170	115,937	+0.02(+0.93%)
May 12, 2025	2.090	2.220	2.050	2.150	206,172	+0.08(+3.86%)
May 09, 2025	2.150	2.160	2.070	2.070	62,787	-0.05(-2.36%)
May 08, 2025	2.090	2.187	2.065	2.120	104,183	+0.04(+1.92%)
May 07, 2025	2.030	2.090	1.990	2.080	165,040	+0.05(+2.46%)
May 06, 2025	2.110	2.110	1.950	2.030	168,733	-0.08(-3.56%)
May 05, 2025	2.310	2.310	2.050	2.105	191,671	-0.21(-8.87%)
May 02, 2025	1.990	2.330	1.955	2.310	335,925	+0.30(+14.93%)
May 01, 2025	1.750	2.010	1.700	2.010	647,788	+0.35(+21.08%)
Apr 30, 2025	2.030	2.099	1.660	1.660	824,964	-0.57(-25.56%)
Apr 29, 2025	2.240	2.300	2.197	2.230	205,726	-0.02(-0.67%)
Apr 28, 2025	2.080	2.400	2.080	2.245	339,383	-0.17(-6.85%)
Apr 25, 2025	2.500	2.570	2.370	2.410	188,880	-0.11(-4.37%)
Apr 24, 2025	2.410	2.570	2.401	2.520	114,753	+0.08(+3.28%)
Apr 23, 2025	2.330	2.480	2.330	2.440	220,918	+0.18(+7.96%)
Apr 22, 2025	2.150	2.260	2.130	2.260	221,170	+0.13(+6.10%)
Apr 21, 2025	2.180	2.180	2.090	2.130	99,893	-0.05(-2.29%)
Apr 17, 2025	2.140	2.200	2.110	2.180	113,137	+0.03(+1.40%)
Apr 16, 2025	2.190	2.210	2.129	2.150	110,379	-0.05(-2.27%)
Apr 15, 2025	2.160	2.240	2.150	2.200	143,845	-0.00(-0.23%)
Apr 14, 2025	2.230	2.230	2.120	2.205	195,070	+0.02(+0.92%)
Apr 11, 2025	2.180	2.195	2.030	2.185	144,507	+0.04(+1.63%)
Apr 10, 2025	2.290	2.290	2.110	2.150	146,926	-0.20(-8.51%)
Apr 09, 2025	2.080	2.460	2.031	2.350	228,383	+0.24(+11.37%)
Apr 08, 2025	2.220	2.250	2.065	2.110	135,285	-0.05(-2.31%)
Apr 07, 2025	2.070	2.170	1.931	2.160	341,237	-0.03(-1.37%)
Apr 04, 2025	2.200	2.220	2.100	2.190	332,473	-0.06(-2.67%)
Apr 03, 2025	2.380	2.380	2.230	2.250	205,054	-0.19(-7.79%)
Apr 02, 2025	2.420	2.450	2.345	2.440	187,644	-0.04(-1.61%)
Apr 01, 2025	2.180	2.575	2.140	2.480	693,798	+0.28(+12.73%)
Mar 31, 2025	2.240	2.270	2.140	2.200	345,264	-0.05(-2.22%)
Mar 28, 2025	2.430	2.430	2.235	2.250	256,337	-0.18(-7.41%)
Mar 27, 2025	2.440	2.470	2.360	2.430	224,610	-0.03(-1.22%)
Mar 26, 2025	2.540	2.580	2.450	2.460	237,772	-0.08(-3.15%)
Mar 25, 2025	2.600	2.610	2.470	2.540	314,170	-0.05(-1.93%)
Mar 24, 2025	2.440	2.640	2.420	2.590	494,729	+0.14(+5.71%)
Mar 21, 2025	2.540	2.580	2.410	2.450	394,748	-0.12(-4.67%)
Mar 20, 2025	2.680	2.700	2.560	2.570	390,502	-0.14(-5.17%)
Mar 19, 2025	2.650	2.765	2.590	2.710	411,170	+0.06(+2.46%)
Mar 18, 2025	2.900	2.905	2.610	2.645	461,189	-0.25(-8.79%)
Mar 17, 2025	2.990	3.090	2.870	2.900	382,374	-0.07(-2.36%)
Mar 14, 2025	2.940	3.130	2.830	2.970	670,353	+0.07(+2.24%)
Mar 13, 2025	3.380	3.500	2.770	2.905	1,327,540	-0.51(-14.81%)
Mar 12, 2025	4.700	5.138	3.170	3.410	4,051,962	-3.59(-51.29%)
Mar 11, 2025	7.170	7.170	6.910	7.000	120,648	-0.17(-2.37%)
Mar 10, 2025	7.240	7.320	7.050	7.170	63,867	-0.18(-2.45%)
Mar 07, 2025	7.270	7.430	7.210	7.350	49,406	+0.08(+1.10%)
Mar 06, 2025	7.270	7.325	7.000	7.270	89,376	+0.04(+0.55%)
Mar 05, 2025	7.350	7.430	7.210	7.230	39,471	-0.12(-1.63%)
Mar 04, 2025	7.040	7.370	7.010	7.350	98,470	+0.14(+1.94%)

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