Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Zynex, Inc. (ZYXI)

Compare
2.1750
+0.0250
+(1.16%)
As of 9:57:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.14002.18002.14002.17502.17508,308
Apr 16, 20252.19002.21002.13002.15002.1500110,400
Apr 15, 20252.16002.24002.15002.20002.2000143,700
Apr 14, 20252.23002.23002.12002.21002.2100195,100
Apr 11, 20252.18002.19002.03002.19002.1900144,500
Apr 10, 20252.29002.29002.11002.15002.1500146,900
Apr 9, 20252.08002.46002.03002.35002.3500228,400
Apr 8, 20252.22002.25002.07002.11002.1100135,300
Apr 7, 20252.07002.17001.93002.16002.1600341,200
Apr 4, 20252.20002.24002.10002.16002.1600332,300
Apr 3, 20252.38002.38002.23002.25002.2500205,000
Apr 2, 20252.42002.45002.35002.44002.4400187,600
Apr 1, 20252.18002.58002.14002.48002.4800693,800
Mar 31, 20252.24002.27002.14002.20002.2000345,200
Mar 28, 20252.43002.43002.24002.25002.2500256,100
Mar 27, 20252.44002.47002.36002.43002.4300224,400
Mar 26, 20252.54002.58002.45002.46002.4600237,800
Mar 25, 20252.60002.61002.47002.54002.5400314,000
Mar 24, 20252.44002.64002.42002.59002.5900494,700
Mar 21, 20252.54002.58002.41002.45002.4500394,700
Mar 20, 20252.68002.70002.56002.57002.5700394,600
Mar 19, 20252.65002.77002.59002.71002.7100411,200
Mar 18, 20252.90002.91002.61002.65002.6500461,500
Mar 17, 20252.99003.09002.87002.90002.9000382,600
Mar 14, 20252.94003.13002.83002.97002.9700670,200
Mar 13, 20253.38003.50002.77002.91002.91001,328,900
Mar 12, 20254.70005.14003.17003.41003.41004,054,400
Mar 11, 20257.17007.17006.91007.00007.0000121,200
Mar 10, 20257.24007.32007.05007.17007.170063,900
Mar 7, 20257.27007.43007.21007.35007.350049,400
Mar 6, 20257.27007.33007.00007.27007.270089,400
Mar 5, 20257.35007.43007.21007.23007.230039,500
Mar 4, 20257.04007.37007.01007.35007.350098,500
Mar 3, 20257.26007.34007.07007.21007.210095,800
Feb 28, 20257.42007.42007.20007.21007.210059,500
Feb 27, 20257.42007.52007.35007.44007.440060,700
Feb 26, 20257.47007.58007.30007.42007.420064,000
Feb 25, 20257.35007.55007.35007.55007.550071,700
Feb 24, 20257.27007.45007.18007.36007.360089,800
Feb 21, 20257.41007.50007.12007.19007.1900243,800
Feb 20, 20257.55007.55007.34007.41007.410065,600
Feb 19, 20257.57007.67007.48007.52007.520048,300
Feb 18, 20257.52007.70007.52007.66007.660050,800
Feb 14, 20257.60007.63007.47007.54007.540041,700
Feb 13, 20257.57007.64007.40007.57007.570050,900
Feb 12, 20257.40007.65007.40007.48007.480046,900
Feb 11, 20257.50007.58007.40007.48007.480042,700
Feb 10, 20257.77007.77007.31007.54007.540099,100
Feb 7, 20257.99007.99007.27007.66007.6600282,600
Feb 6, 20257.96008.09007.91007.92007.920052,300
Feb 5, 20258.10008.11007.88007.99007.990056,500
Feb 4, 20257.74008.13007.70008.06008.060069,300
Feb 3, 20257.72007.76007.60007.73007.730068,200
Jan 31, 20258.07008.08007.72007.84007.840083,700
Jan 30, 20258.28008.36008.06008.08008.080037,800
Jan 29, 20258.02008.29008.00008.27008.270036,200
Jan 28, 20258.13008.21008.03008.04008.040039,300
Jan 27, 20258.29008.45008.15008.19008.190043,800
Jan 24, 20258.22008.42008.16008.36008.360070,200
Jan 23, 20258.20008.30008.12008.28008.280056,200
Jan 22, 20258.00008.28008.00008.18008.180056,800
Jan 21, 20257.76008.17007.75008.14008.140088,200
Jan 17, 20258.00008.00007.57007.68007.680060,000
Jan 16, 20257.81007.91007.79007.87007.870045,000
Jan 15, 20257.82007.90007.69007.87007.870052,200
Jan 14, 20257.79007.86007.50007.66007.660091,300
Jan 13, 20257.85007.85007.62007.77007.770070,000
Jan 10, 20258.04008.04007.75007.83007.830063,500
Jan 8, 20258.10008.12007.91008.04008.040046,200
Jan 7, 20258.16008.26007.97008.10008.100053,200
Jan 6, 20258.09008.15008.02008.08008.080044,100
Jan 3, 20257.84008.15007.77008.09008.090050,600
Jan 2, 20258.12008.12007.77007.81007.810085,600
Dec 31, 20248.01008.11007.97008.01008.010056,900
Dec 30, 20248.12008.14007.93007.94007.940069,200
Dec 27, 20248.28008.39007.98008.21008.210071,300
Dec 26, 20247.99008.34007.93008.32008.3200107,100
Dec 24, 20248.28008.28008.02008.07008.070027,700
Dec 23, 20248.23008.32008.02008.22008.2200106,300
Dec 20, 20248.28008.72008.21008.25008.2500321,300
Dec 19, 20248.27008.44008.22008.40008.400048,800
Dec 18, 20248.49008.54008.13008.17008.170074,000
Dec 17, 20248.45008.62008.36008.40008.400097,000
Dec 16, 20248.15008.50008.15008.45008.450087,400
Dec 13, 20248.16008.23008.06008.14008.140019,300
Dec 12, 20248.10008.19008.07008.16008.160038,100
Dec 11, 20248.45008.56008.15008.15008.1500118,800
Dec 10, 20248.18008.42008.15008.40008.400038,100
Dec 9, 20248.16008.39008.10008.19008.190067,100
Dec 6, 20247.97008.15007.80008.13008.130053,300
Dec 5, 20248.00008.16007.81007.94007.940080,600
Dec 4, 20248.19008.23007.94008.01008.010052,200
Dec 3, 20248.14008.24008.00008.13008.130036,400
Dec 2, 20248.32008.32007.95008.22008.220055,800
Nov 29, 20248.36008.40008.29008.32008.320021,100
Nov 27, 20248.36008.47008.32008.35008.350023,200
Nov 26, 20248.43008.53008.26008.33008.330037,000
Nov 25, 20248.28008.57008.21008.34008.340081,000
Nov 22, 20248.17008.30008.13008.26008.260063,600
Nov 21, 20247.89008.14007.80008.11008.110065,800
Nov 20, 20247.75007.86007.70007.86007.860044,100
Nov 19, 20247.72007.88007.72007.82007.820060,200
Nov 18, 20247.90007.96007.73007.81007.810068,900
Nov 15, 20248.08008.08007.72007.80007.800088,700
Nov 14, 20248.16008.21007.99008.09008.090082,800
Nov 13, 20248.57008.62008.10008.13008.1300110,800
Nov 12, 20249.21009.33008.43008.57008.5700130,400
Nov 11, 20249.12009.30008.99009.30009.300097,200
Nov 8, 20248.81009.04008.68009.01009.010084,000
Nov 7, 20249.12009.30008.79008.83008.830093,100
Nov 6, 20248.84009.22008.74009.21009.2100244,000
Nov 5, 20248.00008.40007.97008.36008.360086,800
Nov 4, 20248.67008.73007.99008.00008.0000110,700
Nov 1, 20248.74008.78008.48008.76008.7600132,500
Oct 31, 20248.98009.04008.56008.63008.630095,800
Oct 30, 20248.88009.04008.88009.02009.020072,700
Oct 29, 20248.79009.02008.76008.92008.920094,800
Oct 28, 20249.03009.20008.80008.88008.8800147,800
Oct 25, 20248.67009.42008.59009.12009.1200264,500
Oct 24, 20248.39008.67008.33008.59008.5900152,700
Oct 23, 20248.53008.53008.31008.36008.360070,400
Oct 22, 20248.40008.71008.37008.53008.5300139,800
Oct 21, 20248.05008.39007.95008.37008.3700251,400
Oct 18, 20247.98008.09007.94008.03008.030082,600
Oct 17, 20247.96007.96007.83007.95007.950062,100
Oct 16, 20248.05008.06007.86007.89007.890060,000
Oct 15, 20247.91008.09007.90007.95007.950088,000
Oct 14, 20247.69008.01007.62007.98007.980064,700
Oct 11, 20247.48007.69007.46007.66007.6600143,000
Oct 10, 20247.62007.71007.49007.51007.510061,000
Oct 9, 20247.69007.75007.61007.71007.710041,900
Oct 8, 20247.80007.94007.61007.74007.7400182,700
Oct 7, 20247.96007.98007.63007.78007.780051,300
Oct 4, 20247.93007.99007.85007.90007.900067,000
Oct 3, 20247.95007.95007.70007.83007.830056,500
Oct 2, 20247.74008.00007.74007.95007.950075,700
Oct 1, 20248.08008.10007.71007.83007.8300113,800
Sep 30, 20248.05008.25008.05008.16008.160044,100
Sep 27, 20248.27008.45007.97008.10008.1000105,400
Sep 26, 20248.04008.26008.00008.26008.260062,400
Sep 25, 20248.14008.14007.94007.99007.990042,800
Sep 24, 20248.05008.18007.99008.11008.110062,800
Sep 23, 20248.20008.35007.91007.98007.980087,200
Sep 20, 20248.29008.47008.12008.12008.1200322,400
Sep 19, 20248.29008.59008.27008.33008.3300142,700
Sep 18, 20248.27008.44008.10008.18008.180097,700
Sep 17, 20248.10008.45007.99008.19008.1900120,400
Sep 16, 20248.20008.21007.74007.97007.9700144,200
Sep 13, 20247.95008.24007.95008.15008.150070,300
Sep 12, 20248.03008.07007.84007.89007.890067,300
Sep 11, 20248.01008.01007.80007.96007.960053,900
Sep 10, 20247.86008.03007.74008.02008.020051,200
Sep 9, 20247.80007.85007.73007.83007.830086,400
Sep 6, 20247.87007.89007.68007.84007.840081,600
Sep 5, 20247.75007.89007.74007.89007.890089,600
Sep 4, 20247.80007.88007.60007.75007.750088,200
Sep 3, 20247.89008.09007.72007.89007.8900225,300
Aug 30, 20248.06008.11007.82007.86007.8600199,800
Aug 29, 20248.03008.15007.96007.98007.980075,000
Aug 28, 20248.07008.19007.83007.93007.930075,400
Aug 27, 20248.36008.38008.09008.09008.090056,000
Aug 26, 20248.11008.35008.11008.35008.3500131,500
Aug 23, 20247.80008.20007.77008.19008.1900109,400
Aug 22, 20247.80007.85007.70007.75007.750078,800
Aug 21, 20247.67007.83007.60007.73007.730053,300
Aug 20, 20247.81007.81007.51007.65007.650080,500
Aug 19, 20247.74007.87007.63007.78007.780079,600
Aug 16, 20247.42007.85007.36007.76007.7600370,400
Aug 15, 20247.38007.66007.33007.45007.4500148,200
Aug 14, 20247.50007.54007.15007.19007.190060,300
Aug 13, 20247.45007.50007.38007.44007.440088,100
Aug 12, 20247.58007.65007.32007.38007.3800100,200
Aug 9, 20247.76007.78007.49007.59007.5900147,900
Aug 8, 20248.12008.22007.79007.84007.840065,800
Aug 7, 20248.00008.32007.97008.03008.0300118,000
Aug 6, 20248.00008.09007.82007.97007.9700156,600
Aug 5, 20248.02008.16007.80007.96007.9600203,300
Aug 2, 20248.20008.60008.12008.35008.3500133,300
Aug 1, 20249.02009.02008.20008.35008.3500299,100
Jul 31, 20248.42009.20008.13009.00009.0000355,700
Jul 30, 20248.41008.77008.11008.22008.2200294,900
Jul 29, 20248.90008.90008.08008.34008.3400522,400
Jul 26, 20248.10008.97007.81008.93008.93001,034,600
Jul 25, 202410.020010.27009.780010.190010.1900137,800
Jul 24, 202410.240010.470010.030010.080010.080088,600
Jul 23, 202410.130010.290010.040010.220010.220079,500
Jul 22, 202410.030010.18009.560010.150010.1500179,600
Jul 19, 202410.250010.410010.050010.100010.100098,600
Jul 18, 202410.120010.620010.120010.290010.2900260,100
Jul 17, 20249.950010.34009.900010.310010.3100157,600
Jul 16, 20249.440010.02009.410010.000010.0000179,500
Jul 15, 20249.45009.55009.21009.40009.400083,700
Jul 12, 20249.46009.57009.34009.44009.440062,100
Jul 11, 20249.08009.49009.04009.37009.3700101,700
Jul 10, 20248.75008.99008.75008.98008.980071,100
Jul 9, 20248.76008.82008.67008.75008.750078,500
Jul 8, 20248.96009.14008.76008.76008.7600122,900
Jul 5, 20248.95008.95008.80008.92008.920093,700
Jul 3, 20249.01009.11008.87008.92008.920053,700
Jul 2, 20248.92009.11008.86009.07009.0700125,400
Jul 1, 20249.32009.40008.88008.92008.9200169,000
Jun 28, 20249.03009.37008.90009.32009.3200339,700
Jun 27, 20248.92009.03008.78009.03009.0300110,200
Jun 26, 20248.60008.94008.52008.93008.9300132,800
Jun 25, 20248.71008.81008.61008.63008.630086,400
Jun 24, 20249.02009.03008.57008.74008.7400162,500
Jun 21, 20249.19009.22008.99009.00009.0000191,900
Jun 20, 20249.12009.22009.05009.18009.1800108,700
Jun 18, 20249.08009.40009.08009.14009.1400123,900
Jun 17, 20248.98009.11008.89009.11009.110097,000
Jun 14, 20249.18009.18008.85008.99008.9900145,100
Jun 13, 20249.53009.57009.08009.13009.1300127,600
Jun 12, 20249.45009.64009.40009.60009.6000125,600
Jun 11, 20249.51009.51009.17009.26009.2600106,200
Jun 10, 20249.53009.53009.21009.47009.4700131,300
Jun 7, 20249.58009.72009.55009.59009.590071,700
Jun 6, 20249.64009.68009.55009.64009.640085,400
Jun 5, 20249.34009.71009.25009.64009.6400184,700
Jun 4, 20249.870010.27009.28009.35009.3500449,000
Jun 3, 202410.140010.14009.84009.85009.8500200,900
May 31, 20249.990010.20009.870010.150010.1500137,800
May 30, 202410.050010.12009.88009.92009.9200162,700
May 29, 202410.110010.11009.930010.020010.0200122,200
May 28, 202410.530010.550010.010010.110010.1100140,700
May 24, 202410.290010.520010.250010.520010.520088,100
May 23, 202410.520010.520010.160010.290010.2900106,800
May 22, 202410.520010.630010.430010.470010.470050,200
May 21, 202410.530010.630010.420010.580010.580060,300
May 20, 202410.890010.990010.560010.560010.560067,000
May 17, 202411.010011.010010.840010.880010.880062,000
May 16, 202411.010011.010010.860011.000011.000062,700
May 15, 202411.020011.080010.890011.010011.010078,400
May 14, 202411.030011.030010.730010.860010.860094,700
May 13, 202410.490010.680010.400010.680010.680099,800
May 10, 202410.440010.780010.430010.490010.4900162,000
May 9, 202410.770010.810010.310010.340010.3400152,600
May 8, 202410.830010.880010.650010.730010.730064,600
May 7, 202410.820011.140010.760010.940010.940087,100
May 6, 202411.060011.150010.640010.740010.7400102,000
May 3, 202411.710011.810010.990011.000011.0000100,900
May 2, 202411.770011.970011.500011.540011.5400110,400
May 1, 202411.060012.190011.020011.770011.7700269,400
Apr 30, 202411.400011.500010.950010.970010.9700156,900
Apr 29, 202411.240011.600011.240011.450011.4500192,700
Apr 26, 202410.970011.220010.970011.210011.2100113,300
Apr 25, 202411.100011.230010.890010.940010.9400103,000
Apr 24, 202411.360011.530011.180011.230011.2300127,700
Apr 23, 202411.120011.360011.000011.260011.2600180,600
Apr 22, 202411.430011.490011.110011.140011.1400155,900
Apr 19, 202411.420011.710011.240011.380011.3800182,800
Apr 18, 202412.080012.080011.390011.450011.4500177,400
Apr 17, 202412.230012.340012.040012.070012.0700100,400