Zynex Inc. (ZYXI)
2.21
0.00 (0.23%)
At close: Apr 15, 2025, 3:59 PM
2.20
-0.23%
After-hours: Apr 15, 2025, 06:59 PM EDT
Zynex Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.12 | 2.12 | 2.21 | 2.21 | 0.91% | 195,066 |
| Apr 11, 2025 | 2.18 | 2.18 | 2.19 | 2.19 | 2.03 | 2.03 | 2.19 | 2.19 | 1.86% | 144,507 |
| Apr 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.11 | 2.11 | 2.15 | 2.15 | -8.51% | 146,926 |
| Apr 9, 2025 | 2.08 | 2.08 | 2.46 | 2.46 | 2.03 | 2.03 | 2.35 | 2.35 | 11.37% | 228,400 |
| Apr 8, 2025 | 2.22 | 2.22 | 2.25 | 2.25 | 2.07 | 2.07 | 2.11 | 2.11 | -2.31% | 135,300 |
| Apr 7, 2025 | 2.07 | 2.07 | 2.17 | 2.17 | 1.93 | 1.93 | 2.16 | 2.16 | 0.00% | 341,247 |
| Apr 4, 2025 | 2.20 | 2.20 | 2.24 | 2.24 | 2.10 | 2.10 | 2.16 | 2.16 | -4.00% | 332,473 |
| Apr 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.23 | 2.23 | 2.25 | 2.25 | -7.79% | 205,056 |
| Apr 2, 2025 | 2.42 | 2.42 | 2.45 | 2.45 | 2.35 | 2.35 | 2.44 | 2.44 | -1.61% | 187,668 |
| Apr 1, 2025 | 2.18 | 2.18 | 2.58 | 2.58 | 2.14 | 2.14 | 2.48 | 2.48 | 12.73% | 693,800 |
| Mar 31, 2025 | 2.24 | 2.24 | 2.27 | 2.27 | 2.14 | 2.14 | 2.20 | 2.20 | -2.22% | 345,264 |
| Mar 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.24 | 2.24 | 2.25 | 2.25 | -7.41% | 256,337 |
| Mar 27, 2025 | 2.44 | 2.44 | 2.47 | 2.47 | 2.36 | 2.36 | 2.43 | 2.43 | -1.22% | 224,610 |
| Mar 26, 2025 | 2.54 | 2.54 | 2.58 | 2.58 | 2.45 | 2.45 | 2.46 | 2.46 | -3.15% | 237,800 |
| Mar 25, 2025 | 2.60 | 2.60 | 2.61 | 2.61 | 2.47 | 2.47 | 2.54 | 2.54 | -1.93% | 314,170 |
| Mar 24, 2025 | 2.44 | 2.44 | 2.64 | 2.64 | 2.42 | 2.42 | 2.59 | 2.59 | 5.71% | 494,729 |
| Mar 21, 2025 | 2.54 | 2.54 | 2.58 | 2.58 | 2.41 | 2.41 | 2.45 | 2.45 | -4.67% | 394,748 |
| Mar 20, 2025 | 2.68 | 2.68 | 2.70 | 2.70 | 2.56 | 2.56 | 2.57 | 2.57 | -5.17% | 394,622 |
| Mar 19, 2025 | 2.65 | 2.65 | 2.77 | 2.77 | 2.59 | 2.59 | 2.71 | 2.71 | 2.26% | 411,200 |
| Mar 18, 2025 | 2.90 | 2.90 | 2.91 | 2.91 | 2.61 | 2.61 | 2.65 | 2.65 | -8.62% | 461,500 |
| Mar 17, 2025 | 2.99 | 2.99 | 3.09 | 3.09 | 2.87 | 2.87 | 2.90 | 2.90 | -2.36% | 382,600 |
| Mar 14, 2025 | 2.94 | 2.94 | 3.13 | 3.13 | 2.83 | 2.83 | 2.97 | 2.97 | 2.06% | 670,353 |
| Mar 13, 2025 | 3.38 | 3.38 | 3.50 | 3.50 | 2.77 | 2.77 | 2.91 | 2.91 | -14.66% | 1,328,932 |
| Mar 12, 2025 | 4.70 | 4.70 | 5.14 | 5.14 | 3.17 | 3.17 | 3.41 | 3.41 | -51.29% | 4,054,400 |
| Mar 11, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.91 | 6.91 | 7.00 | 7.00 | -2.37% | 121,200 |
| Mar 10, 2025 | 7.24 | 7.24 | 7.32 | 7.32 | 7.05 | 7.05 | 7.17 | 7.17 | -2.45% | 63,900 |
| Mar 7, 2025 | 7.27 | 7.27 | 7.43 | 7.43 | 7.21 | 7.21 | 7.35 | 7.35 | 1.10% | 49,406 |
| Mar 6, 2025 | 7.27 | 7.27 | 7.33 | 7.33 | 7.00 | 7.00 | 7.27 | 7.27 | 0.55% | 89,401 |
| Mar 5, 2025 | 7.35 | 7.35 | 7.43 | 7.43 | 7.21 | 7.21 | 7.23 | 7.23 | -1.63% | 39,500 |
| Mar 4, 2025 | 7.04 | 7.04 | 7.37 | 7.37 | 7.01 | 7.01 | 7.35 | 7.35 | 1.94% | 98,500 |
| Mar 3, 2025 | 7.26 | 7.26 | 7.34 | 7.34 | 7.07 | 7.07 | 7.21 | 7.21 | 0.00% | 95,800 |
| Feb 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | 7.20 | 7.21 | 7.21 | -3.09% | 59,500 |
| Feb 27, 2025 | 7.42 | 7.42 | 7.52 | 7.52 | 7.35 | 7.35 | 7.44 | 7.44 | 0.27% | 60,700 |
| Feb 26, 2025 | 7.47 | 7.47 | 7.58 | 7.58 | 7.30 | 7.30 | 7.42 | 7.42 | -1.72% | 64,001 |
| Feb 25, 2025 | 7.35 | 7.35 | 7.55 | 7.55 | 7.35 | 7.35 | 7.55 | 7.55 | 2.58% | 71,730 |
| Feb 24, 2025 | 7.27 | 7.27 | 7.45 | 7.45 | 7.18 | 7.18 | 7.36 | 7.36 | 2.36% | 89,849 |
| Feb 21, 2025 | 7.41 | 7.41 | 7.50 | 7.50 | 7.12 | 7.12 | 7.19 | 7.19 | -2.97% | 243,800 |
| Feb 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.34 | 7.34 | 7.41 | 7.41 | -1.46% | 65,643 |
| Feb 19, 2025 | 7.57 | 7.57 | 7.67 | 7.67 | 7.48 | 7.48 | 7.52 | 7.52 | -1.83% | 48,333 |
| Feb 18, 2025 | 7.52 | 7.52 | 7.70 | 7.70 | 7.52 | 7.52 | 7.66 | 7.66 | 1.59% | 50,800 |
| Feb 14, 2025 | 7.60 | 7.60 | 7.63 | 7.63 | 7.47 | 7.47 | 7.54 | 7.54 | -0.40% | 41,740 |
| Feb 13, 2025 | 7.57 | 7.57 | 7.64 | 7.64 | 7.40 | 7.40 | 7.57 | 7.57 | 1.20% | 50,900 |
| Feb 12, 2025 | 7.40 | 7.40 | 7.65 | 7.65 | 7.40 | 7.40 | 7.48 | 7.48 | 0.00% | 46,900 |
| Feb 11, 2025 | 7.50 | 7.50 | 7.58 | 7.58 | 7.40 | 7.40 | 7.48 | 7.48 | -0.80% | 42,700 |
| Feb 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.31 | 7.31 | 7.54 | 7.54 | -1.57% | 99,144 |
| Feb 7, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.27 | 7.27 | 7.66 | 7.66 | -3.28% | 282,600 |
| Feb 6, 2025 | 7.96 | 7.96 | 8.09 | 8.09 | 7.91 | 7.91 | 7.92 | 7.92 | -0.88% | 52,300 |
| Feb 5, 2025 | 8.10 | 8.10 | 8.11 | 8.11 | 7.88 | 7.88 | 7.99 | 7.99 | -0.87% | 56,500 |
| Feb 4, 2025 | 7.74 | 7.74 | 8.13 | 8.13 | 7.70 | 7.70 | 8.06 | 8.06 | 4.27% | 69,328 |
| Feb 3, 2025 | 7.72 | 7.72 | 7.76 | 7.76 | 7.60 | 7.60 | 7.73 | 7.73 | -1.40% | 68,200 |