Zynex Inc (ZYXI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
78.094 |
1,42%
|
8,15
|
8,00
|
8,255
|
8,235
|
06/10/2023 |
250.623 |
-1,22%
|
8,15
|
8,105
|
8,295
|
8,12
|
05/10/2023 |
133.803 |
0,00%
|
8,20
|
8,12
|
8,35
|
8,22
|
04/10/2023 |
149.465 |
2,49%
|
8,04
|
7,86
|
8,26
|
8,22
|
03/10/2023 |
146.375 |
-0,62%
|
8,02
|
8,03
|
8,14
|
8,02
|
02/10/2023 |
215.445 |
0,88%
|
8,02
|
7,98
|
8,14
|
8,07
|
29/09/2023 |
205.871 |
-3,03%
|
8,25
|
7,97
|
8,37
|
8,00
|
28/09/2023 |
123.882 |
0,24%
|
8,22
|
8,18
|
8,34
|
8,25
|
27/09/2023 |
119.225 |
-0,24%
|
8,20
|
8,04
|
8,34
|
8,23
|
26/09/2023 |
278.247 |
-1,90%
|
8,43
|
8,1107
|
8,52
|
8,25
|
25/09/2023 |
131.649 |
-0,24%
|
8,43
|
8,2587
|
8,5099
|
8,41
|
22/09/2023 |
171.643 |
0,72%
|
7,99
|
8,41
|
8,675
|
8,43
|
21/09/2023 |
242.866 |
4,23%
|
8,26
|
7,985
|
8,52
|
8,37
|
20/09/2023 |
141.225 |
-2,43%
|
8,26
|
7,985
|
8,34
|
8,03
|
19/09/2023 |
217.413 |
2,36%
|
8,00
|
8,00
|
8,27
|
8,23
|
18/09/2023 |
306.726 |
-3,02%
|
8,33
|
7,91
|
8,33
|
8,04
|
15/09/2023 |
3.547.601 |
-3,61%
|
8,09
|
8,25
|
8,75
|
8,29
|
14/09/2023 |
427.887 |
6,30%
|
8,09
|
8,09
|
8,65
|
8,60
|
13/09/2023 |
355.902 |
-0,12%
|
7,71
|
7,98
|
8,26
|
8,09
|
12/09/2023 |
458.877 |
1,25%
|
7,71
|
8,01
|
8,475
|
8,10
|
11/09/2023 |
413.138 |
8,25%
|
6,96
|
7,62
|
8,18
|
8,00
|
08/09/2023 |
311.942 |
3,79%
|
6,96
|
6,93
|
7,50
|
7,39
|
07/09/2023 |
193.753 |
2,45%
|
6,96
|
6,88
|
7,17
|
7,12
|
06/09/2023 |
266.487 |
-1,91%
|
7,11
|
6,89
|
7,16
|
6,95
|
05/09/2023 |
574.545 |
-6,16%
|
7,27
|
6,96
|
7,31
|
7,085
|
04/09/2023 |
260.230 |
-1,95%
|
7,75
|
7,54
|
7,8832
|
7,55
|
01/09/2023 |
260.230 |
-1,95%
|
7,75
|
7,54
|
7,8832
|
7,55
|
31/08/2023 |
182.918 |
-0,65%
|
7,75
|
7,68
|
7,855
|
7,70
|
30/08/2023 |
194.195 |
0,52%
|
7,72
|
7,525
|
7,87
|
7,75
|
29/08/2023 |
171.557 |
0,65%
|
7,65
|
7,55
|
7,74
|
7,71
|
28/08/2023 |
139.764 |
-0,52%
|
7,70
|
7,57
|
7,77
|
7,66
|
25/08/2023 |
104.357 |
-0,65%
|
7,74
|
7,51
|
7,77
|
7,70
|
24/08/2023 |
188.873 |
-3,37%
|
8,02
|
7,65
|
8,02
|
7,75
|
23/08/2023 |
148.623 |
0,50%
|
7,98
|
7,8967
|
8,12
|
8,02
|
22/08/2023 |
174.920 |
1,01%
|
7,91
|
7,79
|
8,10
|
7,98
|
21/08/2023 |
189.700 |
2,87%
|
7,62
|
7,61
|
8,03
|
7,90
|
18/08/2023 |
197.250 |
0,52%
|
7,62
|
7,531
|
7,78
|
7,68
|
17/08/2023 |
154.604 |
1,06%
|
7,53
|
7,45
|
7,67
|
7,64
|
16/08/2023 |
115.674 |
-0,79%
|
7,73
|
7,52
|
7,76
|
7,56
|
15/08/2023 |
122.484 |
-1,42%
|
7,73
|
7,56
|
7,795
|
7,62
|
14/08/2023 |
168.543 |
-0,39%
|
7,77
|
7,60
|
7,82
|
7,73
|
11/08/2023 |
157.555 |
-0,77%
|
7,86
|
7,73
|
7,92
|
7,76
|
10/08/2023 |
185.170 |
1,69%
|
7,73
|
7,73
|
8,06
|
7,82
|
09/08/2023 |
185.828 |
-0,90%
|
7,78
|
7,63
|
8,09
|
7,69
|
08/08/2023 |
230.385 |
-3,36%
|
8,01
|
7,69
|
8,02
|
7,76
|
07/08/2023 |
155.295 |
-3,60%
|
8,36
|
8,01
|
8,55
|
8,03
|
04/08/2023 |
292.521 |
-2,00%
|
8,52
|
8,24
|
8,73
|
8,33
|
03/08/2023 |
132.781 |
2,53%
|
8,31
|
8,345
|
8,60
|
8,50
|
02/08/2023 |
333.134 |
-3,83%
|
8,65
|
8,20
|
8,795
|
8,29
|
01/08/2023 |
527.742 |
-11,68%
|
9,85
|
8,50
|
9,66
|
8,62
|
31/07/2023 |
141.732 |
-1,31%
|
9,85
|
9,73
|
10,16
|
9,76
|
28/07/2023 |
215.673 |
1,44%
|
9,44
|
9,88
|
10,45
|
9,89
|
27/07/2023 |
160.205 |
1,88%
|
9,44
|
9,51
|
10,20
|
9,75
|
26/07/2023 |
119.537 |
1,38%
|
9,44
|
9,44
|
9,76
|
9,57
|
25/07/2023 |
98.054 |
2,05%
|
9,19
|
9,23
|
9,50
|
9,44
|
24/07/2023 |
101.559 |
0,87%
|
9,34
|
9,21
|
9,51
|
9,25
|
21/07/2023 |
85.526 |
-0,87%
|
9,34
|
9,152
|
9,51
|
9,17
|
20/07/2023 |
68.096 |
-0,96%
|
9,37
|
9,20
|
9,41
|
9,25
|
19/07/2023 |
74.373 |
-0,21%
|
9,36
|
9,25
|
9,48
|
9,34
|
18/07/2023 |
97.528 |
0,43%
|
9,33
|
9,21
|
9,44
|
9,36
|
17/07/2023 |
77.761 |
0,11%
|
9,31
|
9,25
|
9,4599
|
9,32
|
14/07/2023 |
91.237 |
0,98%
|
9,29
|
9,181
|
9,60
|
9,31
|
13/07/2023 |
113.875 |
0,99%
|
9,17
|
9,17
|
9,48
|
9,22
|
12/07/2023 |
156.765 |
0,77%
|
9,10
|
9,09
|
9,48
|
9,13
|
11/07/2023 |
120.171 |
-1,31%
|
9,08
|
8,98
|
9,34
|
9,06
|
10/07/2023 |
100.581 |
2,00%
|
9,00
|
9,00
|
9,2156
|
9,18
|
07/07/2023 |
204.155 |
-0,11%
|
9,03
|
8,94
|
9,29
|
9,00
|
06/07/2023 |
130.014 |
-1,75%
|
9,02
|
8,925
|
9,16
|
9,01
|
05/07/2023 |
142.823 |
-2,86%
|
9,50
|
9,15
|
9,535
|
9,17
|
04/07/2023 |
136.993 |
0,52%
|
9,51
|
9,24
|
9,69
|
9,64
|
03/07/2023 |
136.981 |
-1,56%
|
9,51
|
9,24
|
9,69
|
9,44
|
30/06/2023 |
126.535 |
-0,52%
|
9,76
|
9,57
|
9,98
|
9,59
|
29/06/2023 |
84.493 |
1,00%
|
9,61
|
9,46
|
9,72
|
9,64
|
28/06/2023 |
71.845 |
-0,57%
|
9,50
|
9,52
|
9,70
|
9,545
|
27/06/2023 |
103.095 |
0,95%
|
9,50
|
9,46
|
9,72
|
9,60
|
26/06/2023 |
135.708 |
0,42%
|
9,47
|
9,42
|
9,7104
|
9,51
|
23/06/2023 |
339.332 |
0,11%
|
9,43
|
9,22
|
9,71
|
9,47
|
22/06/2023 |
176.336 |
-2,37%
|
9,77
|
9,42
|
9,8392
|
9,46
|
21/06/2023 |
438.319 |
-1,02%
|
9,73
|
9,53
|
9,80
|
9,69
|
20/06/2023 |
160.055 |
1,66%
|
9,70
|
9,55
|
9,90
|
9,79
|
19/06/2023 |
477.498 |
1,69%
|
9,60
|
9,42
|
9,90
|
9,63
|
16/06/2023 |
477.498 |
1,69%
|
9,60
|
9,42
|
9,90
|
9,63
|
15/06/2023 |
271.176 |
-0,32%
|
8,88
|
9,42
|
10,1286
|
9,47
|
14/06/2023 |
479.751 |
10,21%
|
8,88
|
8,88
|
9,58
|
9,50
|
13/06/2023 |
126.231 |
0,35%
|
8,59
|
8,56
|
8,78
|
8,62
|
12/06/2023 |
151.115 |
-1,94%
|
8,75
|
8,5101
|
8,78
|
8,59
|
09/06/2023 |
112.520 |
-1,35%
|
8,82
|
8,585
|
8,82
|
8,76
|
08/06/2023 |
175.205 |
-1,99%
|
9,07
|
8,64
|
9,17
|
8,88
|
07/06/2023 |
164.789 |
-1,31%
|
9,26
|
8,91
|
9,45
|
9,06
|
06/06/2023 |
113.977 |
-1,40%
|
9,34
|
9,11
|
9,42
|
9,18
|
05/06/2023 |
187.165 |
0,76%
|
9,20
|
9,10
|
9,62
|
9,31
|
02/06/2023 |
171.594 |
-3,35%
|
9,57
|
9,01
|
9,60
|
9,24
|
01/06/2023 |
187.801 |
1,92%
|
9,33
|
9,26
|
9,70
|
9,56
|
31/05/2023 |
103.098 |
-1,17%
|
9,32
|
9,15
|
9,43
|
9,29
|
30/05/2023 |
103.098 |
-1,17%
|
9,32
|
9,15
|
9,43
|
9,29
|
29/05/2023 |
172.568 |
0,21%
|
9,32
|
9,15
|
9,46
|
9,40
|
26/05/2023 |
172.568 |
0,21%
|
9,32
|
9,15
|
9,46
|
9,40
|
25/05/2023 |
73.305 |
-1,78%
|
9,55
|
9,31
|
9,55
|
9,38
|
24/05/2023 |
123.173 |
-1,24%
|
9,64
|
9,36
|
9,66
|
9,55
|
23/05/2023 |
442.513 |
-0,92%
|
9,77
|
9,55
|
9,98
|
9,67
|