Zynex Inc. (ZYXI)
7.75
0.09 (1.17%)
At close: Jan 15, 2025, 9:57 AM
ZYXI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.79 | 7.86 | 7.50 | 7.66 | -0.11 | -1.42% | 91,264 |
| Jan 13, 2025 | 7.85 | 7.85 | 7.62 | 7.77 | -0.06 | -0.77% | 70,000 |
| Jan 10, 2025 | 8.04 | 8.04 | 7.75 | 7.83 | -0.21 | -2.61% | 63,500 |
| Jan 8, 2025 | 8.10 | 8.12 | 7.91 | 8.04 | -0.06 | -0.74% | 46,238 |
| Jan 7, 2025 | 8.16 | 8.26 | 7.97 | 8.10 | 0.02 | 0.25% | 53,267 |
| Jan 6, 2025 | 8.09 | 8.15 | 8.02 | 8.08 | -0.01 | -0.12% | 44,122 |
| Jan 3, 2025 | 7.84 | 8.15 | 7.77 | 8.09 | 0.28 | 3.59% | 50,625 |
| Jan 2, 2025 | 8.12 | 8.12 | 7.77 | 7.81 | -0.20 | -2.50% | 85,600 |
| Dec 31, 2024 | 8.01 | 8.11 | 7.97 | 8.01 | 0.07 | 0.88% | 56,900 |
| Dec 30, 2024 | 8.12 | 8.14 | 7.93 | 7.94 | -0.27 | -3.29% | 69,262 |
| Dec 27, 2024 | 8.28 | 8.39 | 7.98 | 8.21 | -0.11 | -1.32% | 71,328 |
| Dec 26, 2024 | 7.99 | 8.34 | 7.93 | 8.32 | 0.25 | 3.10% | 107,141 |
| Dec 24, 2024 | 8.28 | 8.28 | 8.02 | 8.07 | -0.15 | -1.82% | 27,700 |
| Dec 23, 2024 | 8.23 | 8.32 | 8.02 | 8.22 | -0.03 | -0.36% | 106,319 |
| Dec 20, 2024 | 8.28 | 8.72 | 8.21 | 8.25 | -0.15 | -1.79% | 321,389 |
| Dec 19, 2024 | 8.27 | 8.44 | 8.22 | 8.40 | 0.23 | 2.82% | 48,800 |
| Dec 18, 2024 | 8.49 | 8.54 | 8.13 | 8.17 | -0.23 | -2.74% | 74,031 |
| Dec 17, 2024 | 8.45 | 8.62 | 8.36 | 8.40 | -0.05 | -0.59% | 97,299 |
| Dec 16, 2024 | 8.15 | 8.50 | 8.15 | 8.45 | 0.31 | 3.81% | 87,441 |
| Dec 13, 2024 | 8.16 | 8.23 | 8.06 | 8.14 | -0.02 | -0.25% | 19,300 |
| Dec 12, 2024 | 8.10 | 8.19 | 8.07 | 8.16 | 0.01 | 0.12% | 38,140 |
| Dec 11, 2024 | 8.45 | 8.56 | 8.15 | 8.15 | -0.25 | -2.98% | 118,843 |
| Dec 10, 2024 | 8.18 | 8.42 | 8.15 | 8.40 | 0.21 | 2.56% | 38,125 |
| Dec 9, 2024 | 8.16 | 8.39 | 8.10 | 8.19 | 0.06 | 0.74% | 67,120 |
| Dec 6, 2024 | 7.97 | 8.15 | 7.80 | 8.13 | 0.19 | 2.39% | 53,349 |
| Dec 5, 2024 | 8.00 | 8.16 | 7.81 | 7.94 | -0.07 | -0.87% | 80,600 |
| Dec 4, 2024 | 8.19 | 8.23 | 7.94 | 8.01 | -0.12 | -1.48% | 52,237 |
| Dec 3, 2024 | 8.14 | 8.24 | 8.00 | 8.13 | -0.09 | -1.09% | 36,409 |
| Dec 2, 2024 | 8.32 | 8.32 | 7.95 | 8.22 | -0.10 | -1.20% | 55,800 |
| Nov 29, 2024 | 8.36 | 8.40 | 8.29 | 8.32 | -0.03 | -0.36% | 21,100 |
| Nov 27, 2024 | 8.36 | 8.47 | 8.32 | 8.35 | 0.02 | 0.24% | 23,200 |
| Nov 26, 2024 | 8.43 | 8.53 | 8.26 | 8.33 | -0.01 | -0.12% | 37,024 |
| Nov 25, 2024 | 8.28 | 8.57 | 8.21 | 8.34 | 0.08 | 0.97% | 81,000 |
| Nov 22, 2024 | 8.17 | 8.30 | 8.13 | 8.26 | 0.15 | 1.85% | 63,600 |
| Nov 21, 2024 | 7.89 | 8.14 | 7.80 | 8.11 | 0.25 | 3.18% | 65,810 |
| Nov 20, 2024 | 7.75 | 7.86 | 7.70 | 7.86 | 0.04 | 0.51% | 44,100 |
| Nov 19, 2024 | 7.72 | 7.88 | 7.72 | 7.82 | 0.01 | 0.13% | 60,566 |
| Nov 18, 2024 | 7.90 | 7.96 | 7.73 | 7.81 | 0.01 | 0.13% | 68,934 |
| Nov 15, 2024 | 8.08 | 8.08 | 7.72 | 7.80 | -0.29 | -3.58% | 88,717 |
| Nov 14, 2024 | 8.16 | 8.21 | 7.99 | 8.09 | -0.04 | -0.49% | 82,800 |
| Nov 13, 2024 | 8.57 | 8.62 | 8.10 | 8.13 | -0.44 | -5.13% | 110,813 |
| Nov 12, 2024 | 9.21 | 9.33 | 8.43 | 8.57 | -0.73 | -7.85% | 130,527 |
| Nov 11, 2024 | 9.12 | 9.30 | 8.99 | 9.30 | 0.29 | 3.22% | 97,200 |
| Nov 8, 2024 | 8.81 | 9.04 | 8.68 | 9.01 | 0.18 | 2.04% | 84,000 |
| Nov 7, 2024 | 9.12 | 9.30 | 8.79 | 8.83 | -0.38 | -4.13% | 93,100 |
| Nov 6, 2024 | 8.84 | 9.22 | 8.74 | 9.21 | 0.85 | 10.17% | 244,000 |
| Nov 5, 2024 | 8.00 | 8.40 | 7.97 | 8.36 | 0.36 | 4.50% | 86,800 |
| Nov 4, 2024 | 8.67 | 8.73 | 7.99 | 8.00 | -0.76 | -8.68% | 110,700 |
| Nov 1, 2024 | 8.74 | 8.78 | 8.48 | 8.76 | 0.13 | 1.51% | 132,500 |
| Oct 31, 2024 | 8.98 | 9.04 | 8.56 | 8.63 | -0.39 | -4.32% | 95,848 |