Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zyversa Therape (ZVSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.5441 0.5441 0.3113 0.3113 0
17th Jul 2025 (Thu) 0.5441 0.5441 0.3113 0.3113 0
16th Jul 2025 (Wed) 0.5441 0.5482 0.27 0.3113 1,120,575
15th Jul 2025 (Tue) 0.5549 0.5549 0.5303 0.549 36,412
14th Jul 2025 (Mon) 0.56 0.5725 0.5514 0.5678 72,376
11th Jul 2025 (Fri) 0.5738 0.59 0.56 0.59 188,834
10th Jul 2025 (Thu) 0.5638 0.67 0.56 0.59 238,109
9th Jul 2025 (Wed) 0.681 0.6956 0.62 0.64 559,395
8th Jul 2025 (Tue) 0.7753 1.67 0.7015 0.775 20,144,282
7th Jul 2025 (Mon) 0.665 0.6794 0.655 0.6603 8,884
4th Jul 2025 (Fri) 0.6891 0.6903 0.6706 0.67 5,527
3rd Jul 2025 (Thu) 0.6891 0.6903 0.6706 0.67 5,527
2nd Jul 2025 (Wed) 0.6609 0.7045 0.6609 0.70 27,263
1st Jul 2025 (Tue) 0.663 0.669 0.631 0.651 11,488
30th Jun 2025 (Mon) 0.691 0.691 0.65 0.6771 30,889
27th Jun 2025 (Fri) 0.67 0.72 0.6601 0.7124 73,283
26th Jun 2025 (Thu) 0.6838 0.72 0.65 0.6794 127,129
25th Jun 2025 (Wed) 0.6237 0.7254 0.6156 0.71 1,579,011
24th Jun 2025 (Tue) 0.64 0.6843 0.64 0.66 19,506
23rd Jun 2025 (Mon) 0.64 0.65 0.62 0.6231 14,066
20th Jun 2025 (Fri) 0.70 0.70 0.6515 0.646 26,243
19th Jun 2025 (Thu) 0.64 0.716 0.64 0.69 124,234
18th Jun 2025 (Wed) 0.64 0.716 0.64 0.69 124,234
17th Jun 2025 (Tue) 0.649 0.6811 0.63 0.64 14,280
16th Jun 2025 (Mon) 0.65 0.66 0.6299 0.632 20,093
13th Jun 2025 (Fri) 0.6999 0.6999 0.647 0.6522 27,085
12th Jun 2025 (Thu) 0.67 0.75 0.67 0.7285 177,308
11th Jun 2025 (Wed) 0.701 0.7146 0.68 0.702 52,566
10th Jun 2025 (Tue) 0.63 0.7995 0.6205 0.70 311,155
9th Jun 2025 (Mon) 0.64 0.64 0.613 0.6398 56,120
6th Jun 2025 (Fri) 0.64 0.67 0.6312 0.6549 36,639
5th Jun 2025 (Thu) 0.635 0.725 0.63 0.6452 234,884
4th Jun 2025 (Wed) 0.641 0.6501 0.602 0.6206 41,478
3rd Jun 2025 (Tue) 0.657 0.6611 0.63 0.6518 46,683
2nd Jun 2025 (Mon) 0.61 0.70 0.5992 0.6563 254,299
30th May 2025 (Fri) 0.661 0.6969 0.6167 0.6274 123,577
29th May 2025 (Thu) 0.589 0.7392 0.57 0.6589 315,465
28th May 2025 (Wed) 0.5663 0.584 0.543 0.5602 59,399
27th May 2025 (Tue) 0.5625 0.6368 0.55 0.575 186,780
26th May 2025 (Mon) 0.5299 0.5299 0.5299 0.5299 0
24th May 2025 (Sat) 0.54 0.54 0.54 0.5299 5,601
23rd May 2025 (Fri) 0.54 0.54 0.54 0.54 5,601
22nd May 2025 (Thu) 0.55 0.55 0.55 0.55 661
21st May 2025 (Wed) 0.5372 0.5385 0.5372 0.5385 9,019
FTSE 100 Latest
Value8,992.12
Change19.48