Zynex Inc (ZYXI) Historical Stock Data
8.25 ↓0.15 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZYXI is down -0.32% a day on average. There have been 13 days where Zynex Inc closed green and 17 days where ZYXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.28 | 8.25 | ↓$0.03 (-0.36%) | 8.21 | 8.72 | 321.30K |
| 2024-12-19 | 8.27 | 8.40 | ↑$0.13 (1.57%) | 8.22 | 8.44 | 47.25K |
| 2024-12-18 | 8.49 | 8.17 | ↓$0.32 (-3.77%) | 8.13 | 8.54 | 58.50K |
| 2024-12-17 | 8.45 | 8.40 | ↓$0.05 (-0.59%) | 8.36 | 8.62 | 95.11K |
| 2024-12-16 | 8.15 | 8.45 | ↑$0.30 (3.68%) | 8.15 | 8.50 | 87.37K |
| 2024-12-13 | 8.16 | 8.14 | ↓$0.02 (-0.25%) | 8.06 | 8.23 | 19.27K |
| 2024-12-12 | 8.10 | 8.16 | ↑$0.06 (0.74%) | 8.07 | 8.19 | 36.81K |
| 2024-12-11 | 8.45 | 8.15 | ↓$0.30 (-3.55%) | 8.15 | 8.56 | 116.14K |
| 2024-12-10 | 8.18 | 8.40 | ↑$0.22 (2.69%) | 8.15 | 8.42 | 37.66K |
| 2024-12-09 | 8.16 | 8.19 | ↑$0.03 (0.37%) | 8.10 | 8.38 | 67.10K |
| 2024-12-06 | 7.97 | 8.13 | ↑$0.16 (2.01%) | 7.80 | 8.15 | 52.81K |
| 2024-12-05 | 8.00 | 7.94 | ↓$0.06 (-0.75%) | 7.81 | 8.03 | 76.23K |
| 2024-12-04 | 8.19 | 8.01 | ↓$0.18 (-2.20%) | 7.94 | 8.19 | 48.58K |
| 2024-12-03 | 8.14 | 8.13 | ↓$0.01 (-0.12%) | 8.00 | 8.24 | 35.38K |
| 2024-12-02 | 8.26 | 8.22 | ↓$0.04 (-0.48%) | 7.97 | 8.26 | 54.30K |
| 2024-11-29 | 8.41 | 8.32 | ↓$0.08 (-1.01%) | 8.29 | 8.41 | 21.10K |
| 2024-11-27 | 8.36 | 8.35 | ↓$0.01 (-0.12%) | 8.33 | 8.47 | 22.33K |
| 2024-11-26 | 8.43 | 8.33 | ↓$0.10 (-1.19%) | 8.27 | 8.43 | 36.20K |
| 2024-11-25 | 8.28 | 8.34 | ↑$0.06 (0.72%) | 8.22 | 8.57 | 80.73K |
| 2024-11-22 | 8.17 | 8.26 | ↑$0.09 (1.10%) | 8.13 | 8.30 | 62.97K |
| 2024-11-21 | 7.89 | 8.11 | ↑$0.22 (2.79%) | 7.80 | 8.14 | 65.55K |
| 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 |
Create an account or log in to view more rows.
$ZYXI pressure
$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