Free Trial

Zynex (ZYXI) Stock Chart & Stock Price History

→ $21,000 in profits in six weeks? (From InvestorPlace) (Ad)
Free ZYXI Stock Alerts
$10.74
-0.26 (-2.36%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zynex Stock Price Performance

5 Day
Performance
-8.75%
1 Month
Performance
-13.11%
3 Month
Performance
-12.25%
6 Month
Performance
+15.61%
Year-To-Date
Performance
-1.38%
1 Year
Performance
+14.62%
Receive ZYXI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zynex and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.
Go here now for this breaking story.

ZYXI Stock Chart for Monday, May, 6, 2024

ZYXI Chart by TradingView

Zynex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$11.00$10.74
-2.36%		$11.15$10.64101,985 shs$341.26 million
05/03/2024$11.54$11.00
-4.68%		$11.81$10.99100,924 shs$349.47 million
05/02/2024$11.77$11.54
-1.95%		$11.97$11.49110,390 shs$371.24 million
05/01/2024$10.97$11.77
+7.29%		$12.17$11.06269,442 shs$378.64 million
04/30/2024$11.45$10.97
-4.19%		$11.50$10.95156,977 shs$352.91 million
04/29/2024$11.21$11.45
+2.14%		$11.60$11.24192,651 shs$368.35 million
04/26/2024$10.94$11.21
+2.47%		$11.22$10.97113,338 shs$360.63 million
04/25/2024$11.23$10.94
-2.58%		$11.23$10.89103,049 shs$351.94 million
04/24/2024$11.26$11.23
-0.27%		$11.53$11.18127,688 shs$361.27 million
04/23/2024$11.14$11.26
+1.08%		$11.36$11.00180,593 shs$362.23 million
04/22/2024$11.38$11.14
-2.11%		$11.49$11.11155,904 shs$358.37 million
04/19/2024$11.45$11.38
-0.61%		$11.71$11.24182,768 shs$366.10 million
04/18/2024$12.07$11.45
-5.14%		$12.08$11.39177,419 shs$368.35 million
04/17/2024$12.15$12.07
-0.66%		$12.34$12.04100,403 shs$388.29 million
04/16/2024$11.96$12.15
+1.59%		$12.23$11.91115,501 shs$390.87 million
04/15/2024$11.91$11.96
+0.42%		$12.10$11.8091,199 shs$384.75 million
04/12/2024$12.14$11.91
-1.89%		$12.12$11.85157,974 shs$383.15 million
04/11/2024$12.30$12.14
-1.30%		$12.42$12.1474,972 shs$390.54 million
04/10/2024$12.28$12.30
+0.16%		$12.32$12.07125,703 shs$395.69 million
04/09/2024$12.56$12.28
-2.23%		$12.84$12.24151,481 shs$395.05 million
04/08/2024$12.36$12.56
+1.62%		$12.65$12.4176,171 shs$404.06 million
04/05/2024$12.14$12.36
+1.81%		$12.36$12.12121,297 shs$397.62 million
04/04/2024$12.23$12.14
-0.74%		$12.33$12.08203,941 shs$390.54 million
04/03/2024$12.41$12.23
-1.45%		$12.53$12.15121,964 shs$393.44 million
04/02/2024$12.50$12.41
-0.72%		$12.50$12.25103,810 shs$399.23 million
04/01/2024$12.37$12.50
+1.05%		$12.54$12.33104,285 shs$402.13 million
03/29/2024$12.37$12.37$12.69$12.32126,992 shs$397.94 million
03/28/2024$12.58$12.37
-1.67%		$12.69$12.32126,992 shs$397.94 million
03/27/2024$12.35$12.58
+1.86%		$12.78$12.36117,342 shs$404.70 million
03/26/2024$12.74$12.35
-3.06%		$12.80$12.32143,851 shs$397.30 million
03/25/2024$12.77$12.74
-0.23%		$12.95$12.6668,065 shs$409.85 million
03/22/2024$12.87$12.77
-0.78%		$13.04$12.70119,766 shs$410.81 million
03/21/2024$13.04$12.87
-1.30%		$13.19$12.8593,360 shs$414.03 million
03/20/2024$12.93$13.04
+0.85%		$13.07$12.83109,337 shs$419.50 million
03/19/2024$12.65$12.93
+2.21%		$13.04$12.68116,901 shs$415.96 million
03/18/2024$12.55$12.65
+0.80%		$12.81$12.5494,003 shs$406.95 million
03/15/2024$12.19$12.55
+2.95%		$12.57$12.14235,082 shs$403.73 million
03/14/2024$12.69$12.19
-3.94%		$12.73$12.18313,917 shs$413.29 million
03/13/2024$12.60$12.69
+0.71%		$12.82$12.5789,921 shs$430.24 million
03/12/2024$12.69$12.60
-0.71%		$12.86$12.59151,045 shs$427.14 million
Oil Surge Predicted... But Are You Ready (Ad)

Do you own oil and gas stocks? Or are you thinking about buying some? If so, you need to see this.

All the details are right here:
03/11/2024$12.86$12.69
-1.32%		$13.07$12.67151,486 shs$430.19 million
03/08/2024$12.68$12.86
+1.42%		$13.19$12.74213,847 shs$435.95 million
03/07/2024$12.73$12.68
-0.39%		$12.92$12.67113,824 shs$429.85 million
03/06/2024$12.87$12.73
-1.09%		$13.03$12.45146,880 shs$431.55 million
03/05/2024$12.57$12.87
+2.39%		$12.96$12.52186,847 shs$436.29 million
03/04/2024$12.30$12.57
+2.20%		$12.96$12.26349,550 shs$426.17 million
03/01/2024$13.56$12.30
-9.29%		$13.43$12.001.21 million shs$416.97 million
02/29/2024$13.49$13.56
+0.52%		$13.57$13.28231,481 shs$459.74 million
02/28/2024$13.74$13.49
-1.82%		$13.70$13.38290,880 shs$457.31 million
02/27/2024$12.82$13.74
+7.18%		$13.77$12.83395,403 shs$465.79 million
02/26/2024$12.91$12.82
-0.70%		$13.04$12.67335,051 shs$434.60 million
02/23/2024$12.89$12.91
+0.16%		$13.03$12.83155,373 shs$437.65 million
02/22/2024$12.73$12.89
+1.26%		$12.96$12.6699,590 shs$436.97 million
02/21/2024$12.59$12.73
+1.11%		$12.80$12.50185,230 shs$431.55 million
02/20/2024$12.71$12.59
-0.94%		$12.68$12.48206,869 shs$426.80 million
02/19/2024$12.71$12.71$12.88$12.65162,300 shs$430.92 million
02/16/2024$12.70$12.71
+0.08%		$12.86$12.65162,355 shs$430.87 million
02/15/2024$12.55$12.70
+1.20%		$12.89$12.59169,658 shs$430.58 million
02/14/2024$12.21$12.55
+2.78%		$12.58$12.24306,313 shs$425.50 million
02/13/2024$12.63$12.21
-3.33%		$12.64$12.20267,332 shs$413.92 million
02/12/2024$12.42$12.63
+1.69%		$12.85$12.35352,282 shs$428.16 million
02/09/2024$12.29$12.42
+1.06%		$12.60$12.29143,813 shs$421.04 million
02/08/2024$12.20$12.29
+0.74%		$12.34$12.19257,732 shs$416.63 million
02/07/2024$12.24$12.20
-0.33%		$12.38$12.18178,357 shs$413.58 million
02/06/2024$11.70$12.24
+4.62%		$12.39$11.76481,767 shs$414.94 million
02/05/2024$11.68$11.70
+0.17%		$11.76$11.57184,390 shs$396.63 million

Related Companies:
This page (NASDAQ:ZYXI) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
Oil Surge Predicted... But Are You Ready
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Warren Buffet Stockpiling Gold?
Reagan Gold Group
Controversial CEO explains new way to amass wealth
Stansberry Research