-
5 DAY PERFORMANCE
+5.75% -
1 MONTH PERFORMANCE
-3.73% -
3 MONTH PERFORMANCE
+0.98% -
6 MONTH PERFORMANCE
-21.39% -
YEAR-TO-DATE PERFORMANCE
-24.06% -
1 YEAR PERFORMANCE
-13.31%
Zynex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.17 | $8.26 (1.1%) | $8.30 | $8.13 | 63,590 | $262.46 M |
| 11/21/2024 | $7.89 | $8.11 (2.79%) | $8.14 | $7.80 | 65,810 | $257.70 M |
| 11/20/2024 | $7.75 | $7.86 (1.42%) | $7.86 | $7.70 | 44,100 | $249.75 M |
| 11/19/2024 | $7.72 | $7.82 (1.3%) | $7.88 | $7.72 | 60,566 | $248.48 M |
| 11/18/2024 | $7.90 | $7.81 (-1.14%) | $7.96 | $7.73 | 68,934 | $248.16 M |
| 11/15/2024 | $8.08 | $7.80 (-3.47%) | $8.08 | $7.72 | 88,717 | $247.85 M |
| 11/14/2024 | $8.16 | $8.09 (-0.86%) | $8.21 | $7.99 | 82,800 | $257.06 M |
| 11/13/2024 | $8.57 | $8.13 (-5.13%) | $8.62 | $8.10 | 110,813 | $258.33 M |
| 11/12/2024 | $9.21 | $8.57 (-6.95%) | $9.33 | $8.43 | 130,527 | $272.31 M |
| 11/11/2024 | $9.12 | $9.30 (1.97%) | $9.30 | $8.99 | 97,200 | $295.51 M |
| 11/08/2024 | $8.81 | $9.01 (2.27%) | $9.04 | $8.68 | 84,000 | $286.29 M |
| 11/07/2024 | $9.12 | $8.83 (-3.18%) | $9.30 | $8.79 | 93,100 | $280.57 M |
| 11/06/2024 | $8.84 | $9.21 (4.19%) | $9.22 | $8.74 | 244,000 | $292.65 M |
| 11/05/2024 | $8.00 | $8.36 (4.5%) | $8.40 | $7.97 | 86,800 | $265.64 M |
| 11/04/2024 | $8.67 | $8.00 (-7.73%) | $8.73 | $7.99 | 110,700 | $254.20 M |
| 11/01/2024 | $8.74 | $8.76 (0.23%) | $8.78 | $8.48 | 132,500 | $278.35 M |
| 10/31/2024 | $8.98 | $8.63 (-3.9%) | $9.04 | $8.56 | 95,848 | $274.22 M |
| 10/30/2024 | $8.88 | $9.02 (1.58%) | $9.04 | $8.88 | 72,700 | $286.61 M |
| 10/29/2024 | $8.79 | $8.92 (1.48%) | $9.02 | $8.76 | 94,833 | $283.43 M |
| 10/28/2024 | $9.03 | $8.88 (-1.66%) | $9.20 | $8.80 | 148,057 | $282.16 M |
| 10/25/2024 | $8.67 | $9.12 (5.19%) | $9.42 | $8.59 | 264,500 | $289.79 M |
| 10/24/2024 | $8.39 | $8.59 (2.38%) | $8.67 | $8.33 | 152,716 | $272.95 M |
| 10/23/2024 | $8.53 | $8.36 (-1.99%) | $8.53 | $8.31 | 70,447 | $265.64 M |
| 10/22/2024 | $8.40 | $8.53 (1.55%) | $8.71 | $8.37 | 139,823 | $271.04 M |
| 10/21/2024 | $8.05 | $8.37 (3.98%) | $8.39 | $7.95 | 251,400 | $265.96 M |
| 10/18/2024 | $7.98 | $8.03 (0.63%) | $8.09 | $7.94 | 82,637 | $255.05 M |
| 10/17/2024 | $7.96 | $7.95 (-0.13%) | $7.96 | $7.83 | 62,100 | $252.51 M |
| 10/16/2024 | $8.05 | $7.89 (-1.99%) | $8.06 | $7.86 | 60,002 | $250.60 M |
| 10/15/2024 | $7.91 | $7.95 (0.51%) | $8.09 | $7.90 | 88,000 | $252.51 M |
| 10/14/2024 | $7.69 | $7.98 (3.77%) | $8.01 | $7.62 | 64,749 | $253.46 M |
| 10/11/2024 | $7.48 | $7.66 (2.41%) | $7.69 | $7.46 | 143,000 | $243.30 M |
| 10/10/2024 | $7.62 | $7.51 (-1.44%) | $7.71 | $7.49 | 61,036 | $238.53 M |
| 10/09/2024 | $7.69 | $7.71 (0.26%) | $7.75 | $7.61 | 41,951 | $244.89 M |
| 10/08/2024 | $7.80 | $7.74 (-0.77%) | $7.94 | $7.61 | 182,700 | $245.84 M |
| 10/07/2024 | $7.96 | $7.78 (-2.26%) | $7.98 | $7.63 | 51,300 | $247.11 M |
| 10/04/2024 | $7.93 | $7.90 (-0.38%) | $7.99 | $7.85 | 67,052 | $250.92 M |
| 10/03/2024 | $7.95 | $7.83 (-1.51%) | $7.95 | $7.70 | 56,509 | $248.70 M |
| 10/02/2024 | $7.74 | $7.95 (2.71%) | $8.00 | $7.74 | 75,700 | $252.51 M |
| 10/01/2024 | $8.08 | $7.83 (-3.09%) | $8.10 | $7.71 | 113,800 | $248.70 M |
| 09/30/2024 | $8.05 | $8.16 (1.37%) | $8.25 | $8.05 | 44,100 | $259.18 M |
| 09/27/2024 | $8.27 | $8.10 (-2.06%) | $8.45 | $7.97 | 105,400 | $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 |