-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+1.63% -
3 MONTH PERFORMANCE
-12.98% -
6 MONTH PERFORMANCE
-34.44% -
YEAR-TO-DATE PERFORMANCE
-25.53% -
1 YEAR PERFORMANCE
+1.37%
Zynex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.27 | $8.10 (-2.06%) | $8.45 | $7.97 | 104,863 | $257.27 M |
| 09/26/2024 | $8.04 | $8.26 (2.74%) | $8.26 | $8.00 | 62,400 | $262.35 M |
| 09/25/2024 | $8.14 | $7.99 (-1.84%) | $8.14 | $7.94 | 42,821 | $253.78 M |
| 09/24/2024 | $8.05 | $8.11 (0.75%) | $8.18 | $7.99 | 62,800 | $257.59 M |
| 09/23/2024 | $8.20 | $7.98 (-2.68%) | $8.35 | $7.91 | 87,200 | $253.46 M |
| 09/20/2024 | $8.29 | $8.12 (-2.05%) | $8.47 | $8.12 | 322,447 | $257.91 M |
| 09/19/2024 | $8.29 | $8.33 (0.48%) | $8.59 | $8.27 | 142,700 | $264.58 M |
| 09/18/2024 | $8.27 | $8.18 (-1.09%) | $8.44 | $8.10 | 97,706 | $259.81 M |
| 09/17/2024 | $8.10 | $8.19 (1.11%) | $8.45 | $7.99 | 120,438 | $260.13 M |
| 09/16/2024 | $8.20 | $7.97 (-2.8%) | $8.21 | $7.74 | 144,200 | $253.14 M |
| 09/13/2024 | $7.95 | $8.15 (2.52%) | $8.24 | $7.95 | 70,321 | $258.86 M |
| 09/12/2024 | $8.03 | $7.89 (-1.74%) | $8.07 | $7.84 | 67,329 | $250.60 M |
| 09/11/2024 | $8.01 | $7.96 (-0.62%) | $8.01 | $7.80 | 53,917 | $252.83 M |
| 09/10/2024 | $7.86 | $8.02 (2.04%) | $8.03 | $7.74 | 51,200 | $254.73 M |
| 09/09/2024 | $7.80 | $7.83 (0.38%) | $7.85 | $7.73 | 86,400 | $248.70 M |
| 09/06/2024 | $7.87 | $7.84 (-0.38%) | $7.89 | $7.68 | 81,600 | $249.01 M |
| 09/05/2024 | $7.75 | $7.89 (1.81%) | $7.89 | $7.74 | 89,600 | $250.60 M |
| 09/04/2024 | $7.80 | $7.75 (-0.64%) | $7.88 | $7.60 | 88,245 | $246.16 M |
| 09/03/2024 | $7.89 | $7.89 (0%) | $8.09 | $7.72 | 225,399 | $250.60 M |
| 08/30/2024 | $8.06 | $7.86 (-2.48%) | $8.11 | $7.82 | 199,837 | $249.65 M |
| 08/29/2024 | $8.03 | $7.98 (-0.62%) | $8.15 | $7.96 | 75,000 | $253.46 M |
| 08/28/2024 | $8.07 | $7.93 (-1.73%) | $8.19 | $7.83 | 75,412 | $251.87 M |
| 08/27/2024 | $8.36 | $8.09 (-3.23%) | $8.38 | $8.09 | 56,000 | $256.95 M |
| 08/26/2024 | $8.11 | $8.35 (2.96%) | $8.35 | $8.11 | 131,525 | $265.21 M |
| 08/23/2024 | $7.80 | $8.19 (5%) | $8.20 | $7.77 | 109,444 | $260.13 M |
| 08/22/2024 | $7.80 | $7.75 (-0.64%) | $7.85 | $7.70 | 78,800 | $246.16 M |
| 08/21/2024 | $7.67 | $7.73 (0.78%) | $7.83 | $7.60 | 53,300 | $245.52 M |
| 08/20/2024 | $7.81 | $7.65 (-2.05%) | $7.81 | $7.51 | 80,521 | $242.98 M |
| 08/19/2024 | $7.74 | $7.78 (0.52%) | $7.87 | $7.63 | 79,603 | $247.11 M |
| 08/16/2024 | $7.42 | $7.76 (4.58%) | $7.85 | $7.36 | 370,441 | $246.47 M |
| 08/15/2024 | $7.38 | $7.45 (0.95%) | $7.66 | $7.33 | 148,226 | $236.63 M |
| 08/14/2024 | $7.50 | $7.19 (-4.13%) | $7.54 | $7.15 | 60,312 | $228.37 M |
| 08/13/2024 | $7.45 | $7.44 (-0.13%) | $7.50 | $7.38 | 88,100 | $236.31 M |
| 08/12/2024 | $7.58 | $7.38 (-2.64%) | $7.65 | $7.32 | 100,200 | $234.40 M |
| 08/09/2024 | $7.76 | $7.59 (-2.19%) | $7.78 | $7.49 | 147,921 | $241.07 M |
| 08/08/2024 | $8.12 | $7.84 (-3.45%) | $8.22 | $7.79 | 65,844 | $249.01 M |
| 08/07/2024 | $8.00 | $8.03 (0.38%) | $8.32 | $7.97 | 118,000 | $255.05 M |
| 08/06/2024 | $8.00 | $7.97 (-0.38%) | $8.09 | $7.82 | 156,623 | $253.14 M |
| 08/05/2024 | $8.02 | $7.96 (-0.75%) | $8.16 | $7.80 | 203,347 | $252.83 M |
| 08/02/2024 | $8.20 | $8.35 (1.83%) | $8.60 | $8.12 | 133,300 | $265.21 M |
| 08/01/2024 | $9.02 | $8.35 (-7.43%) | $9.02 | $8.20 | 299,100 | $265.21 M |
| 07/31/2024 | $8.42 | $9.00 (6.89%) | $9.20 | $8.13 | 355,845 | $285.86 M |
| 07/30/2024 | $8.41 | $8.22 (-2.26%) | $8.77 | $8.11 | 294,908 | $261.08 M |
| 07/29/2024 | $8.90 | $8.34 (-6.29%) | $8.90 | $8.08 | 522,459 | $264.90 M |
| 07/26/2024 | $8.10 | $8.93 (10.25%) | $8.97 | $7.81 | 1.03 M | $283.63 M |
| 07/25/2024 | $10.02 | $10.19 (1.7%) | $10.27 | $9.78 | 137,802 | $323.65 M |
| 07/24/2024 | $10.24 | $10.08 (-1.56%) | $10.47 | $10.03 | 88,600 | $320.16 M |
| 07/23/2024 | $10.13 | $10.22 (0.89%) | $10.29 | $10.04 | 79,500 | $324.61 M |
| 07/22/2024 | $10.03 | $10.15 (1.2%) | $10.18 | $9.56 | 179,550 | $322.38 M |
| 07/19/2024 | $10.25 | $10.10 (-1.46%) | $10.41 | $10.05 | 98,646 | $326.67 M |
| 07/18/2024 | $10.12 | $10.29 (1.68%) | $10.62 | $10.12 | 260,075 | $332.82 M |
| 07/17/2024 | $9.95 | $10.31 (3.62%) | $10.34 | $9.90 | 157,616 | $333.47 M |
| 07/16/2024 | $9.44 | $10.00 (5.93%) | $10.02 | $9.41 | 179,553 | $323.44 M |
| 07/15/2024 | $9.45 | $9.40 (-0.53%) | $9.55 | $9.21 | 83,692 | $304.03 M |
| 07/12/2024 | $9.46 | $9.44 (-0.21%) | $9.57 | $9.34 | 62,102 | $305.33 M |
| 07/11/2024 | $9.08 | $9.37 (3.19%) | $9.49 | $9.04 | 101,713 | $303.06 M |
| 07/10/2024 | $8.75 | $8.98 (2.63%) | $8.99 | $8.75 | 71,060 | $290.45 M |
| 07/09/2024 | $8.76 | $8.75 (-0.11%) | $8.82 | $8.67 | 78,490 | $283.01 M |
| 07/08/2024 | $8.96 | $8.76 (-2.23%) | $9.14 | $8.76 | 122,936 | $283.33 M |
| 07/05/2024 | $8.95 | $8.92 (-0.34%) | $8.95 | $8.80 | 93,909 | $288.51 M |
| 07/03/2024 | $9.01 | $8.92 (-1%) | $9.11 | $8.87 | 53,678 | $288.51 M |
| 07/02/2024 | $8.92 | $9.07 (1.68%) | $9.11 | $8.86 | 125,374 | $293.36 M |
| 07/01/2024 | $9.32 | $8.92 (-4.29%) | $9.40 | $8.88 | 169,043 | $288.51 M |