Yahoo

Mail

Singapore markets close in 2 hours 47 minutes

Straits Times Index
3,259.51
+34.34(+1.06%)
Nikkei
37,579.69
+141.08(+0.38%)
Hang Seng
16,790.83
+279.14(+1.69%)
FTSE 100
8,023.87
+128.02(+1.62%)
Bitcoin USD
66,599.01
+336.20(+0.51%)
CMC Crypto 200
1,401.75
-13.01(-0.92%)

Zynex, Inc. (ZYXI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.14

-0.24

(-2.11%)

At close: 04:00PM EDT

11.14

0.00

(0.00%)

After hours:

04:18PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	11.43	11.49	11.11	11.14	11.14	155,900
19 Apr 2024	11.42	11.71	11.24	11.38	11.38	182,800
18 Apr 2024	12.08	12.08	11.39	11.45	11.45	177,400
17 Apr 2024	12.23	12.34	12.04	12.07	12.07	100,400
16 Apr 2024	11.96	12.23	11.87	12.15	12.15	115,500
15 Apr 2024	11.95	12.10	11.80	11.96	11.96	91,200
12 Apr 2024	12.07	12.15	11.85	11.91	11.91	158,000
11 Apr 2024	12.30	12.42	12.14	12.14	12.14	75,000
10 Apr 2024	12.10	12.32	12.07	12.30	12.30	125,700
09 Apr 2024	12.62	12.84	12.24	12.28	12.28	151,500
08 Apr 2024	12.41	12.65	12.41	12.56	12.56	76,300
05 Apr 2024	12.13	12.36	12.12	12.36	12.36	121,300
04 Apr 2024	12.33	12.33	12.08	12.14	12.14	203,900
03 Apr 2024	12.34	12.53	12.15	12.23	12.23	122,200
02 Apr 2024	12.41	12.50	12.25	12.41	12.41	103,800
01 Apr 2024	12.33	12.54	12.33	12.50	12.50	104,300
28 Mar 2024	12.60	12.69	12.32	12.37	12.37	127,000
27 Mar 2024	12.36	12.78	12.36	12.58	12.58	117,300
26 Mar 2024	12.68	12.80	12.32	12.35	12.35	144,000
25 Mar 2024	12.75	12.95	12.66	12.74	12.74	68,100
22 Mar 2024	12.91	13.04	12.70	12.77	12.77	119,800
21 Mar 2024	13.04	13.19	12.83	12.87	12.87	93,400
20 Mar 2024	12.90	13.07	12.83	13.04	13.04	109,600
19 Mar 2024	12.68	13.04	12.68	12.93	12.93	116,900
18 Mar 2024	12.56	12.81	12.54	12.65	12.65	94,000
15 Mar 2024	12.16	12.57	12.14	12.55	12.55	235,100
14 Mar 2024	12.69	12.73	12.18	12.19	12.19	313,900
13 Mar 2024	12.57	12.82	12.57	12.69	12.69	89,900
12 Mar 2024	12.69	12.87	12.59	12.60	12.60	151,100
11 Mar 2024	12.83	13.07	12.67	12.69	12.69	151,500
08 Mar 2024	12.78	13.19	12.74	12.86	12.86	213,800
07 Mar 2024	12.69	12.92	12.67	12.68	12.68	113,800
06 Mar 2024	13.03	13.03	12.45	12.73	12.73	147,200
05 Mar 2024	12.61	12.96	12.52	12.87	12.87	186,800
04 Mar 2024	12.26	12.98	12.26	12.57	12.57	349,600
01 Mar 2024	12.05	13.43	12.00	12.30	12.30	1,216,100
29 Feb 2024	13.51	13.57	13.28	13.56	13.56	232,500
28 Feb 2024	13.63	13.70	13.38	13.49	13.49	290,900
27 Feb 2024	12.83	13.77	12.83	13.74	13.74	395,400
26 Feb 2024	13.04	13.04	12.67	12.82	12.82	335,000
23 Feb 2024	12.89	13.03	12.83	12.91	12.91	155,400
22 Feb 2024	12.75	12.96	12.66	12.89	12.89	99,600
21 Feb 2024	12.56	12.80	12.50	12.73	12.73	185,200
20 Feb 2024	12.53	12.68	12.48	12.59	12.59	206,900
16 Feb 2024	12.70	12.88	12.65	12.71	12.71	162,400
15 Feb 2024	12.59	12.89	12.59	12.70	12.70	169,700
14 Feb 2024	12.36	12.58	12.24	12.55	12.55	306,300
13 Feb 2024	12.55	12.64	12.20	12.21	12.21	268,300
12 Feb 2024	12.35	12.85	12.35	12.63	12.63	353,300
09 Feb 2024	12.29	12.60	12.29	12.42	12.42	143,800
08 Feb 2024	12.19	12.34	12.19	12.29	12.29	257,800
07 Feb 2024	12.18	12.38	12.18	12.20	12.20	178,400
06 Feb 2024	11.76	12.39	11.76	12.24	12.24	482,200
05 Feb 2024	11.71	11.76	11.56	11.70	11.70	184,400
02 Feb 2024	11.50	11.78	11.50	11.68	11.68	212,600
01 Feb 2024	11.93	12.13	11.64	11.66	11.66	417,600
31 Jan 2024	11.70	12.07	11.70	11.84	11.84	423,600
30 Jan 2024	11.37	11.95	11.37	11.76	11.76	484,200
29 Jan 2024	11.35	11.55	11.30	11.41	11.41	261,900
26 Jan 2024	11.29	11.52	11.26	11.39	11.39	218,500
25 Jan 2024	10.95	11.29	10.85	11.29	11.29	213,700
24 Jan 2024	11.02	11.19	10.80	10.82	10.82	489,500
23 Jan 2024	10.67	10.99	10.58	10.99	10.99	272,700
22 Jan 2024	10.28	10.67	10.28	10.59	10.59	191,100
19 Jan 2024	10.38	10.43	10.07	10.22	10.22	362,100
18 Jan 2024	9.87	10.35	9.82	10.34	10.34	203,200
17 Jan 2024	9.84	9.95	9.80	9.86	9.86	269,200
16 Jan 2024	10.02	10.14	9.89	9.93	9.93	606,400
12 Jan 2024	10.71	10.71	10.09	10.11	10.11	361,000
11 Jan 2024	10.95	11.05	10.55	10.57	10.57	296,500
10 Jan 2024	10.87	11.17	10.84	11.00	11.00	294,100
09 Jan 2024	10.97	11.13	10.81	10.81	10.81	404,600
08 Jan 2024	10.86	11.32	10.81	11.10	11.10	315,700
05 Jan 2024	10.76	11.11	10.74	10.79	10.79	539,900
04 Jan 2024	10.52	10.81	10.48	10.80	10.80	256,000
03 Jan 2024	10.85	11.02	10.55	10.61	10.61	439,200
02 Jan 2024	10.86	10.96	10.73	10.89	10.89	345,700
29 Dec 2023	10.88	10.97	10.72	10.89	10.89	417,900
28 Dec 2023	10.73	10.95	10.72	10.89	10.89	364,300
27 Dec 2023	10.70	11.03	10.70	10.77	10.77	303,500
26 Dec 2023	10.64	10.85	10.61	10.71	10.71	165,700
22 Dec 2023	10.65	10.74	10.40	10.64	10.64	355,200
21 Dec 2023	10.52	10.99	10.32	10.55	10.55	847,100
20 Dec 2023	10.42	10.60	10.37	10.46	10.46	222,000
19 Dec 2023	10.38	10.56	10.30	10.47	10.47	314,800
18 Dec 2023	10.12	10.46	10.07	10.32	10.32	316,200
15 Dec 2023	10.28	10.69	10.09	10.12	10.12	545,300
14 Dec 2023	9.42	10.23	9.42	10.14	10.14	506,200
13 Dec 2023	9.14	9.50	9.14	9.50	9.50	452,100
12 Dec 2023	8.92	9.19	8.82	9.17	9.17	215,200
11 Dec 2023	8.66	9.02	8.65	8.86	8.86	233,200
08 Dec 2023	8.66	8.68	8.54	8.66	8.66	172,800
07 Dec 2023	8.42	8.65	8.33	8.64	8.64	183,600
06 Dec 2023	8.36	8.52	8.29	8.39	8.39	256,300
05 Dec 2023	8.33	8.66	8.15	8.29	8.29	338,700
04 Dec 2023	9.09	9.13	8.30	8.33	8.33	604,100
01 Dec 2023	9.18	9.18	9.01	9.04	9.04	202,700
30 Nov 2023	9.25	9.39	9.13	9.16	9.16	566,200
29 Nov 2023	9.25	9.54	9.23	9.25	9.25	228,600
28 Nov 2023	9.38	9.46	9.21	9.22	9.22	255,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.51+34.34(+1.06%)

Nikkei37,579.69+141.08(+0.38%)

Hang Seng16,790.83+279.14(+1.69%)

FTSE 1008,023.87+128.02(+1.62%)

Bitcoin USD66,599.01+336.20(+0.51%)

CMC Crypto 2001,401.75-13.01(-0.92%)

Zynex, Inc. (ZYXI)

Straits Times Index
3,259.51
+34.34(+1.06%)

Nikkei
37,579.69
+141.08(+0.38%)

Hang Seng
16,790.83
+279.14(+1.69%)

FTSE 100
8,023.87
+128.02(+1.62%)

Bitcoin USD
66,599.01
+336.20(+0.51%)

CMC Crypto 200
1,401.75
-13.01(-0.92%)