Zynex Inc (ZYXI) Historical Stock Data
7.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZYXI is down -0.03% a day on average. There have been 17 days where Zynex Inc closed green and 13 days where ZYXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.75 | 7.86 | ↑$0.11 (1.42%) | 7.70 | 7.86 | 44.10K |
| 2024-11-19 | 7.72 | 7.82 | ↑$0.10 (1.30%) | 7.72 | 7.87 | 60.09K |
| 2024-11-18 | 7.90 | 7.81 | ↓$0.09 (-1.11%) | 7.73 | 7.96 | 66.56K |
| 2024-11-15 | 8.08 | 7.80 | ↓$0.28 (-3.47%) | 7.72 | 8.08 | 87.37K |
| 2024-11-14 | 8.20 | 8.09 | ↓$0.11 (-1.28%) | 7.99 | 8.21 | 79.68K |
| 2024-11-13 | 8.57 | 8.13 | ↓$0.44 (-5.13%) | 8.10 | 8.62 | 109.65K |
| 2024-11-12 | 9.21 | 8.57 | ↓$0.64 (-6.95%) | 8.43 | 9.33 | 124.25K |
| 2024-11-11 | 9.12 | 9.30 | ↑$0.18 (1.97%) | 8.99 | 9.30 | 97.16K |
| 2024-11-08 | 8.81 | 9.01 | ↑$0.20 (2.27%) | 8.68 | 9.04 | 81.81K |
| 2024-11-07 | 9.12 | 8.83 | ↓$0.29 (-3.18%) | 8.79 | 9.30 | 89.48K |
| 2024-11-06 | 8.84 | 9.21 | ↑$0.37 (4.19%) | 8.76 | 9.22 | 243.96K |
| 2024-11-05 | 8.00 | 8.36 | ↑$0.36 (4.50%) | 7.97 | 8.40 | 86.76K |
| 2024-11-04 | 8.67 | 8.00 | ↓$0.67 (-7.73%) | 7.99 | 8.73 | 110.67K |
| 2024-11-01 | 8.74 | 8.76 | ↑$0.02 (0.23%) | 8.48 | 8.78 | 125.79K |
| 2024-10-31 | 8.98 | 8.63 | ↓$0.35 (-3.90%) | 8.56 | 9.04 | 95.85K |
| 2024-10-30 | 8.88 | 9.02 | ↑$0.14 (1.58%) | 8.88 | 9.04 | 72.67K |
| 2024-10-29 | 8.79 | 8.92 | ↑$0.13 (1.48%) | 8.76 | 9.01 | 94.83K |
| 2024-10-28 | 9.03 | 8.88 | ↓$0.15 (-1.66%) | 8.80 | 9.20 | 147.68K |
| 2024-10-25 | 8.67 | 9.12 | ↑$0.45 (5.19%) | 8.59 | 9.40 | 264.45K |
| 2024-10-24 | 8.41 | 8.59 | ↑$0.18 (2.14%) | 8.33 | 8.67 | 150.17K |
| 2024-10-23 | 8.53 | 8.36 | ↓$0.17 (-1.99%) | 8.31 | 8.53 | 70.26K |
| 2024-10-22 | 8.40 | 8.53 | ↑$0.13 (1.55%) | 8.37 | 8.71 | 138.68K |
| 2024-10-21 | 8.05 | 8.37 | ↑$0.32 (3.98%) | 7.95 | 8.38 | 251.28K |
| 2024-10-18 | 7.98 | 8.03 | ↑$0.05 (0.63%) | 7.94 | 8.09 | 82.64K |
| 2024-10-17 | 7.96 | 7.95 | ↓$0.01 (-0.13%) | 7.83 | 7.96 | 61.83K |
| 2024-10-16 | 8.05 | 7.89 | ↓$0.16 (-1.99%) | 7.86 | 8.06 | 58.95K |
| 2024-10-15 | 7.91 | 7.95 | ↑$0.04 (0.51%) | 7.90 | 8.09 | 87.97K |
| 2024-10-14 | 7.69 | 7.98 | ↑$0.29 (3.77%) | 7.62 | 8.01 | 64.61K |
| 2024-10-11 | 7.48 | 7.66 | ↑$0.18 (2.41%) | 7.46 | 7.69 | 142.96K |
| 2024-10-10 | 7.62 | 7.51 | ↓$0.11 (-1.44%) | 7.49 | 7.70 | 59.53K |
Create an account or log in to view more rows.
$ZYXI Bullish AF ??
$ZYXI the catalyst we need !
$ZYXI HODLing
and buying more when I can.
$ZYXI one of the poorest performed stocks for a big name.
$ZYXI weak
$ZYXI green shoots
$ZYXI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ZYXI cup and handle dont play
$ZYXI The squeeze is coming
$ZYXI watch for a morning dip and rip