Zynex, Inc. - Common Stock (ZYXI)
2.4400
-0.0400 (-1.61%)
NASDAQ · Last Trade: Apr 2nd, 10:27 PM EDT
Historical Prices For Zynex, Inc. - Common Stock (ZYXI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.42 | 2.45 | 2.35 | 2.44 | 187,644 | 2.44 |
| 4/01/2025 | 2.18 | 2.58 | 2.14 | 2.48 | 693,798 | 2.48 |
| 3/31/2025 | 2.24 | 2.27 | 2.14 | 2.20 | 345,264 | 2.20 |
| 3/28/2025 | 2.43 | 2.43 | 2.23 | 2.25 | 256,337 | 2.25 |
| 3/27/2025 | 2.44 | 2.47 | 2.36 | 2.43 | 224,610 | 2.43 |
| 3/26/2025 | 2.54 | 2.58 | 2.45 | 2.46 | 237,772 | 2.46 |
| 3/25/2025 | 2.60 | 2.61 | 2.47 | 2.54 | 314,170 | 2.54 |
| 3/24/2025 | 2.44 | 2.64 | 2.42 | 2.59 | 494,729 | 2.59 |
| 3/21/2025 | 2.54 | 2.58 | 2.41 | 2.45 | 394,748 | 2.45 |
| 3/20/2025 | 2.68 | 2.70 | 2.56 | 2.57 | 390,502 | 2.57 |
| 3/19/2025 | 2.65 | 2.77 | 2.59 | 2.71 | 411,170 | 2.71 |
| 3/18/2025 | 2.90 | 2.90 | 2.61 | 2.65 | 461,189 | 2.65 |
| 3/17/2025 | 2.99 | 3.09 | 2.87 | 2.90 | 382,374 | 2.90 |
| 3/14/2025 | 2.94 | 3.13 | 2.83 | 2.97 | 670,353 | 2.97 |
| 3/13/2025 | 3.38 | 3.50 | 2.77 | 2.90 | 1,327,540 | 2.90 |
| 3/12/2025 | 4.70 | 5.14 | 3.17 | 3.41 | 4,051,962 | 3.41 |
| 3/11/2025 | 7.17 | 7.17 | 6.91 | 7.00 | 120,648 | 7.00 |
| 3/10/2025 | 7.24 | 7.32 | 7.05 | 7.17 | 63,867 | 7.17 |
| 3/07/2025 | 7.27 | 7.43 | 7.21 | 7.35 | 49,406 | 7.35 |
| 3/06/2025 | 7.27 | 7.33 | 7.00 | 7.27 | 89,376 | 7.27 |
| 3/05/2025 | 7.35 | 7.43 | 7.21 | 7.23 | 39,471 | 7.23 |
| 3/04/2025 | 7.04 | 7.37 | 7.01 | 7.35 | 98,470 | 7.35 |
| 3/03/2025 | 7.26 | 7.34 | 7.07 | 7.21 | 95,780 | 7.21 |
| 2/28/2025 | 7.42 | 7.42 | 7.20 | 7.21 | 59,450 | 7.21 |
| 2/27/2025 | 7.42 | 7.52 | 7.35 | 7.44 | 60,690 | 7.44 |
| 2/26/2025 | 7.47 | 7.58 | 7.30 | 7.42 | 64,001 | 7.42 |
| 2/25/2025 | 7.35 | 7.55 | 7.35 | 7.55 | 71,730 | 7.55 |
| 2/24/2025 | 7.27 | 7.45 | 7.18 | 7.36 | 89,849 | 7.36 |
| 2/21/2025 | 7.41 | 7.50 | 7.12 | 7.19 | 243,759 | 7.19 |
| 2/20/2025 | 7.55 | 7.55 | 7.34 | 7.41 | 65,633 | 7.41 |
| 2/19/2025 | 7.57 | 7.67 | 7.48 | 7.52 | 48,333 | 7.52 |
| 2/18/2025 | 7.52 | 7.70 | 7.52 | 7.66 | 50,773 | 7.66 |
| 2/14/2025 | 7.60 | 7.63 | 7.47 | 7.54 | 41,740 | 7.54 |
| 2/13/2025 | 7.57 | 7.64 | 7.40 | 7.57 | 50,887 | 7.57 |
| 2/12/2025 | 7.40 | 7.65 | 7.40 | 7.48 | 46,884 | 7.48 |
| 2/11/2025 | 7.50 | 7.58 | 7.40 | 7.48 | 42,698 | 7.48 |
| 2/10/2025 | 7.77 | 7.77 | 7.31 | 7.54 | 99,144 | 7.54 |
| 2/07/2025 | 7.99 | 7.99 | 7.27 | 7.66 | 282,592 | 7.66 |
| 2/06/2025 | 7.96 | 8.09 | 7.91 | 7.92 | 52,272 | 7.92 |
| 2/05/2025 | 8.10 | 8.11 | 7.88 | 7.99 | 56,459 | 7.99 |
| 2/04/2025 | 7.74 | 8.13 | 7.70 | 8.06 | 69,319 | 8.06 |
| 2/03/2025 | 7.72 | 7.76 | 7.60 | 7.73 | 68,172 | 7.73 |
| 1/31/2025 | 8.07 | 8.08 | 7.72 | 7.84 | 83,723 | 7.84 |
| 1/30/2025 | 8.28 | 8.36 | 8.06 | 8.08 | 37,771 | 8.08 |
| 1/29/2025 | 8.02 | 8.29 | 8.00 | 8.27 | 36,233 | 8.27 |
| 1/28/2025 | 8.13 | 8.21 | 8.03 | 8.04 | 39,271 | 8.04 |
| 1/27/2025 | 8.29 | 8.45 | 8.15 | 8.19 | 43,774 | 8.19 |
| 1/24/2025 | 8.22 | 8.42 | 8.16 | 8.36 | 70,230 | 8.36 |
| 1/23/2025 | 8.20 | 8.29 | 8.12 | 8.28 | 56,210 | 8.28 |
| 1/22/2025 | 8.00 | 8.28 | 8.00 | 8.18 | 56,757 | 8.18 |
| 1/21/2025 | 7.76 | 8.17 | 7.75 | 8.14 | 88,242 | 8.14 |
| 1/17/2025 | 8.00 | 8.00 | 7.57 | 7.68 | 59,970 | 7.68 |
| 1/16/2025 | 7.81 | 7.91 | 7.79 | 7.87 | 44,966 | 7.87 |
| 1/15/2025 | 7.82 | 7.90 | 7.69 | 7.87 | 52,236 | 7.87 |
| 1/14/2025 | 7.79 | 7.86 | 7.50 | 7.66 | 91,264 | 7.66 |
| 1/13/2025 | 7.85 | 7.85 | 7.62 | 7.77 | 69,978 | 7.77 |
| 1/10/2025 | 8.04 | 8.04 | 7.75 | 7.83 | 63,476 | 7.83 |
| 1/08/2025 | 8.10 | 8.12 | 7.91 | 8.04 | 46,238 | 8.04 |
| 1/07/2025 | 8.16 | 8.26 | 7.97 | 8.10 | 53,216 | 8.10 |
| 1/06/2025 | 8.09 | 8.15 | 8.02 | 8.08 | 44,122 | 8.08 |
| 1/03/2025 | 7.84 | 8.15 | 7.77 | 8.09 | 50,625 | 8.09 |