Zynex, Inc. (ZYXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.34

-0.39

(-3.63%)

At close: 04:00PM EDT

10.12

-0.22

(-2.13%)

After hours:

06:26PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	10.77	10.81	10.31	10.34	10.34	152,600
May 08, 2024	10.83	10.88	10.65	10.73	10.73	64,600
May 07, 2024	10.82	11.14	10.76	10.94	10.94	87,100
May 06, 2024	11.06	11.15	10.64	10.74	10.74	102,000
May 03, 2024	11.71	11.81	10.99	11.00	11.00	100,900
May 02, 2024	11.77	11.97	11.50	11.54	11.54	110,400
May 01, 2024	11.06	12.19	11.02	11.77	11.77	269,400
Apr 30, 2024	11.40	11.50	10.95	10.97	10.97	156,900
Apr 29, 2024	11.24	11.60	11.24	11.45	11.45	192,700
Apr 26, 2024	10.97	11.22	10.97	11.21	11.21	113,300
Apr 25, 2024	11.10	11.23	10.89	10.94	10.94	103,000
Apr 24, 2024	11.36	11.53	11.18	11.23	11.23	127,700
Apr 23, 2024	11.12	11.36	11.00	11.26	11.26	180,600
Apr 22, 2024	11.43	11.49	11.11	11.14	11.14	155,900
Apr 19, 2024	11.42	11.71	11.24	11.38	11.38	182,800
Apr 18, 2024	12.08	12.08	11.39	11.45	11.45	177,400
Apr 17, 2024	12.23	12.34	12.04	12.07	12.07	100,400
Apr 16, 2024	11.96	12.23	11.87	12.15	12.15	115,500
Apr 15, 2024	11.95	12.10	11.80	11.96	11.96	91,200
Apr 12, 2024	12.07	12.15	11.85	11.91	11.91	158,000
Apr 11, 2024	12.30	12.42	12.14	12.14	12.14	75,000
Apr 10, 2024	12.10	12.32	12.07	12.30	12.30	125,700
Apr 09, 2024	12.62	12.84	12.24	12.28	12.28	151,500
Apr 08, 2024	12.41	12.65	12.41	12.56	12.56	76,300
Apr 05, 2024	12.13	12.36	12.12	12.36	12.36	121,300
Apr 04, 2024	12.33	12.33	12.08	12.14	12.14	203,900
Apr 03, 2024	12.34	12.53	12.15	12.23	12.23	122,200
Apr 02, 2024	12.41	12.50	12.25	12.41	12.41	103,800
Apr 01, 2024	12.33	12.54	12.33	12.50	12.50	104,300
Mar 28, 2024	12.60	12.69	12.32	12.37	12.37	127,000
Mar 27, 2024	12.36	12.78	12.36	12.58	12.58	117,300
Mar 26, 2024	12.68	12.80	12.32	12.35	12.35	144,000
Mar 25, 2024	12.75	12.95	12.66	12.74	12.74	68,100
Mar 22, 2024	12.91	13.04	12.70	12.77	12.77	119,800
Mar 21, 2024	13.04	13.19	12.83	12.87	12.87	93,400
Mar 20, 2024	12.90	13.07	12.83	13.04	13.04	109,600
Mar 19, 2024	12.68	13.04	12.68	12.93	12.93	116,900
Mar 18, 2024	12.56	12.81	12.54	12.65	12.65	94,000
Mar 15, 2024	12.16	12.57	12.14	12.55	12.55	235,100
Mar 14, 2024	12.69	12.73	12.18	12.19	12.19	313,900
Mar 13, 2024	12.57	12.82	12.57	12.69	12.69	89,900
Mar 12, 2024	12.69	12.87	12.59	12.60	12.60	151,100
Mar 11, 2024	12.83	13.07	12.67	12.69	12.69	151,500
Mar 08, 2024	12.78	13.19	12.74	12.86	12.86	213,800
Mar 07, 2024	12.69	12.92	12.67	12.68	12.68	113,800
Mar 06, 2024	13.03	13.03	12.45	12.73	12.73	147,200
Mar 05, 2024	12.61	12.96	12.52	12.87	12.87	186,800
Mar 04, 2024	12.26	12.98	12.26	12.57	12.57	349,600
Mar 01, 2024	12.05	13.43	12.00	12.30	12.30	1,216,100
Feb 29, 2024	13.51	13.57	13.28	13.56	13.56	232,500
Feb 28, 2024	13.63	13.70	13.38	13.49	13.49	290,900
Feb 27, 2024	12.83	13.77	12.83	13.74	13.74	395,400
Feb 26, 2024	13.04	13.04	12.67	12.82	12.82	335,000
Feb 23, 2024	12.89	13.03	12.83	12.91	12.91	155,400
Feb 22, 2024	12.75	12.96	12.66	12.89	12.89	99,600
Feb 21, 2024	12.56	12.80	12.50	12.73	12.73	185,200
Feb 20, 2024	12.53	12.68	12.48	12.59	12.59	206,900
Feb 16, 2024	12.70	12.88	12.65	12.71	12.71	162,400
Feb 15, 2024	12.59	12.89	12.59	12.70	12.70	169,700
Feb 14, 2024	12.36	12.58	12.24	12.55	12.55	306,300
Feb 13, 2024	12.55	12.64	12.20	12.21	12.21	268,300
Feb 12, 2024	12.35	12.85	12.35	12.63	12.63	353,300
Feb 09, 2024	12.29	12.60	12.29	12.42	12.42	143,800
Feb 08, 2024	12.19	12.34	12.19	12.29	12.29	257,800
Feb 07, 2024	12.18	12.38	12.18	12.20	12.20	178,400
Feb 06, 2024	11.76	12.39	11.76	12.24	12.24	482,200
Feb 05, 2024	11.71	11.76	11.56	11.70	11.70	184,400
Feb 02, 2024	11.50	11.78	11.50	11.68	11.68	212,600
Feb 01, 2024	11.93	12.13	11.64	11.66	11.66	417,600
Jan 31, 2024	11.70	12.07	11.70	11.84	11.84	423,600
Jan 30, 2024	11.37	11.95	11.37	11.76	11.76	484,200
Jan 29, 2024	11.35	11.55	11.30	11.41	11.41	261,900
Jan 26, 2024	11.29	11.52	11.26	11.39	11.39	218,500
Jan 25, 2024	10.95	11.29	10.85	11.29	11.29	213,700
Jan 24, 2024	11.02	11.19	10.80	10.82	10.82	489,500
Jan 23, 2024	10.67	10.99	10.58	10.99	10.99	272,700
Jan 22, 2024	10.28	10.67	10.28	10.59	10.59	191,100
Jan 19, 2024	10.38	10.43	10.07	10.22	10.22	362,100
Jan 18, 2024	9.87	10.35	9.82	10.34	10.34	203,200
Jan 17, 2024	9.84	9.95	9.80	9.86	9.86	269,200
Jan 16, 2024	10.02	10.14	9.89	9.93	9.93	606,400
Jan 12, 2024	10.71	10.71	10.09	10.11	10.11	361,000
Jan 11, 2024	10.95	11.05	10.55	10.57	10.57	296,500
Jan 10, 2024	10.87	11.17	10.84	11.00	11.00	294,100
Jan 09, 2024	10.97	11.13	10.81	10.81	10.81	404,600
Jan 08, 2024	10.86	11.32	10.81	11.10	11.10	315,700
Jan 05, 2024	10.76	11.11	10.74	10.79	10.79	539,900
Jan 04, 2024	10.52	10.81	10.48	10.80	10.80	256,000
Jan 03, 2024	10.85	11.02	10.55	10.61	10.61	439,200
Jan 02, 2024	10.86	10.96	10.73	10.89	10.89	345,700
Dec 29, 2023	10.88	10.97	10.72	10.89	10.89	417,900
Dec 28, 2023	10.73	10.95	10.72	10.89	10.89	364,300
Dec 27, 2023	10.70	11.03	10.70	10.77	10.77	303,500
Dec 26, 2023	10.64	10.85	10.61	10.71	10.71	165,700
Dec 22, 2023	10.65	10.74	10.40	10.64	10.64	355,200
Dec 21, 2023	10.52	10.99	10.32	10.55	10.55	847,100
Dec 20, 2023	10.42	10.60	10.37	10.46	10.46	222,000
Dec 19, 2023	10.38	10.56	10.30	10.47	10.47	314,800
Dec 18, 2023	10.12	10.46	10.07	10.32	10.32	316,200
Dec 15, 2023	10.28	10.69	10.09	10.12	10.12	545,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7307-0.0004(-0.05%)

CRUDE OIL79.79+0.53(+0.67%)

Bitcoin CAD86,140.91+1,759.73(+2.09%)

Zynex, Inc. (ZYXI)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7307
-0.0004(-0.05%)

CRUDE OIL
79.79
+0.53(+0.67%)

Bitcoin CAD
86,140.91
+1,759.73(+2.09%)