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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.1250 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 23, 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 (%)
Dec 23, 2025 0.1250 0 -0.07(-34.90%)
Dec 22, 2025 0.3090 0.3500 0.1776 0.1920 6,956,500 -0.10(-34.69%)
Dec 19, 2025 0.2600 0.3340 0.2426 0.2940 9,646,965 +0.01(+5.00%)
Dec 18, 2025 0.2511 0.2963 0.2315 0.2800 2,233,396 +0.02(+6.14%)
Dec 17, 2025 0.3177 0.3600 0.2311 0.2638 4,695,663 -0.08(-22.43%)
Dec 16, 2025 0.3401 0.4042 0.2700 0.3401 9,302,192 -0.32(-48.60%)
Dec 15, 2025 0.7315 0.7676 0.6501 0.6617 551,778 -0.08(-10.58%)
Dec 12, 2025 0.8800 0.8800 0.7377 0.7400 791,862 -0.12(-14.20%)
Dec 11, 2025 0.8700 0.8970 0.7845 0.8625 435,776 -0.01(-1.12%)
Dec 10, 2025 0.8900 0.9500 0.8301 0.8723 999,513 +0.02(+2.61%)
Dec 09, 2025 0.7900 0.8600 0.7513 0.8501 704,543 +0.04(+4.96%)
Dec 08, 2025 0.8900 0.9525 0.7800 0.8099 778,390 -0.08(-9.00%)
Dec 05, 2025 1.040 1.060 0.8404 0.8900 814,010 -0.14(-13.59%)
Dec 04, 2025 1.160 1.170 1.000 1.030 1,154,199 -0.13(-11.21%)
Dec 03, 2025 1.130 1.350 1.130 1.160 1,455,620 -0.01(-0.85%)
Dec 02, 2025 1.290 1.310 1.080 1.170 2,040,848 -0.06(-4.88%)
Dec 01, 2025 1.210 1.500 1.210 1.230 6,705,141 -0.03(-2.38%)
Nov 28, 2025 1.440 1.680 1.210 1.260 8,689,729 -0.33(-20.75%)
Nov 26, 2025 0.7205 2.100 0.6950 1.590 141,268,320 +0.85(+115.62%)
Nov 25, 2025 0.7000 0.8000 0.6900 0.7374 1,332,063 +0.01(+1.01%)
Nov 24, 2025 0.6620 0.8777 0.6300 0.7300 12,242,807 +0.11(+18.14%)
Nov 21, 2025 0.4670 0.6599 0.4670 0.6179 7,908,379 +0.14(+29.48%)
Nov 20, 2025 0.5389 0.5777 0.4400 0.4772 3,246,220 -0.08(-14.02%)
Nov 19, 2025 0.4550 0.7400 0.4225 0.5550 100,946,280 +0.14(+32.14%)
Nov 18, 2025 0.4565 0.4922 0.3759 0.4200 2,036,891 -0.15(-25.68%)
Nov 17, 2025 0.6071 0.6400 0.5211 0.5651 1,061,675 -0.00(-0.53%)
Nov 14, 2025 0.7700 0.7786 0.5100 0.5681 1,415,259 -0.21(-27.04%)
Nov 13, 2025 1.060 1.060 0.7300 0.7786 1,131,786 -0.32(-29.22%)
Nov 12, 2025 1.160 1.200 1.100 1.100 73,955 -0.06(-5.17%)
Nov 11, 2025 1.160 1.190 1.100 1.160 67,140 -0.02(-1.69%)
Nov 10, 2025 1.030 1.190 1.030 1.180 185,039 +0.14(+13.46%)
Nov 07, 2025 1.030 1.100 1.030 1.040 133,815 -0.01(-0.95%)
Nov 06, 2025 1.110 1.130 1.050 1.050 194,344 -0.08(-7.08%)
Nov 05, 2025 1.110 1.160 1.090 1.130 59,503 -0.01(-0.88%)
Nov 04, 2025 1.130 1.190 1.130 1.140 38,718 -0.02(-1.72%)
Nov 03, 2025 1.150 1.200 1.150 1.160 142,092 +0.01(+0.87%)
Oct 31, 2025 1.210 1.228 1.130 1.150 163,155 -0.10(-8.00%)
Oct 30, 2025 1.330 1.330 1.210 1.250 136,897 -0.07(-5.30%)
Oct 29, 2025 1.330 1.340 1.300 1.320 61,113 +0.00(+0.00%)
Oct 28, 2025 1.380 1.385 1.300 1.320 83,454 -0.04(-2.94%)
Oct 27, 2025 1.390 1.420 1.350 1.360 48,262 -0.04(-2.86%)
Oct 24, 2025 1.350 1.430 1.350 1.400 95,044 +0.04(+2.94%)
Oct 23, 2025 1.350 1.410 1.320 1.360 65,399 +0.02(+1.49%)
Oct 22, 2025 1.420 1.430 1.320 1.340 87,376 -0.08(-5.63%)
Oct 21, 2025 1.390 1.470 1.364 1.420 177,521 +0.05(+4.03%)
Oct 20, 2025 1.340 1.380 1.330 1.365 29,728 +0.03(+2.63%)
Oct 17, 2025 1.360 1.370 1.300 1.330 101,325 -0.01(-0.75%)
Oct 16, 2025 1.370 1.400 1.320 1.340 64,567 -0.05(-3.60%)
Oct 15, 2025 1.370 1.400 1.370 1.390 34,057 +0.01(+0.72%)
Oct 14, 2025 1.360 1.410 1.350 1.380 46,529 +0.00(+0.00%)
Oct 13, 2025 1.410 1.430 1.350 1.380 36,922 +0.00(+0.00%)
Oct 10, 2025 1.440 1.460 1.350 1.380 123,092 -0.06(-4.17%)
Oct 09, 2025 1.460 1.514 1.430 1.440 42,754 -0.04(-2.70%)
Oct 08, 2025 1.450 1.520 1.450 1.480 58,566 +0.03(+2.07%)
Oct 07, 2025 1.490 1.510 1.410 1.450 123,702 -0.02(-1.36%)
Oct 06, 2025 1.450 1.510 1.450 1.470 101,989 +0.00(+0.00%)
Oct 03, 2025 1.440 1.500 1.440 1.470 81,489 +0.02(+1.38%)
Oct 02, 2025 1.430 1.470 1.430 1.450 40,798 +0.01(+0.69%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.