Zynex Inc (ZYXI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	197.822	0,29%	13,80	13,71	13,98	13,91
29/12/2022	102.861	-0,07%	13,95	13,81	14,19	13,87
28/12/2022	87.978	0,87%	13,69	13,63	13,90	13,88
27/12/2022	95.320	-0,36%	14,02	13,67	14,085	13,76
23/12/2022	39.601	1,29%	13,63	13,63	14,07	13,775
22/12/2022	101.389	-1,09%	13,63	13,38	13,97	13,60
21/12/2022	133.816	1,40%	13,60	13,51	14,08	13,75
20/12/2022	182.508	-0,15%	13,51	13,37	14,005	13,56
19/12/2022	166.584	1,95%	13,36	13,23	13,91	13,58
16/12/2022	476.886	-3,97%	13,73	13,2522	13,82	13,32
15/12/2022	115.557	-2,87%	14,17	13,86	14,50	13,87
14/12/2022	143.155	4,62%	13,65	13,64	14,40	14,28
13/12/2022	101.862	-0,66%	14,14	13,62	14,3068	13,65
12/12/2022	91.542	3,00%	13,40	13,40	13,93	13,74
09/12/2022	213.077	-5,72%	13,99	13,05	14,1142	13,34
08/12/2022	80.346	1,36%	13,99	13,875	14,20	14,15
07/12/2022	91.253	2,27%	13,65	13,51	14,065	13,96
06/12/2022	298.290	0,37%	13,62	13,44	13,80	13,65
05/12/2022	343.757	-1,45%	13,73	13,32	13,73	13,60
02/12/2022	342.266	1,10%	13,55	13,44	14,00	13,80
01/12/2022	398.895	-0,51%	13,52	13,47	13,99	13,65
30/11/2022	297.978	3,00%	13,52	13,465	14,03	13,72
29/11/2022	361.833	-0,15%	13,53	13,23	13,6212	13,49
28/11/2022	289.527	-0,26%	13,53	13,39	13,7189	13,495
25/11/2022	171.183	-2,42%	13,55	13,45	13,9288	13,505
24/11/2022	180.734	0,80%	13,55	13,5736	13,93	13,84
23/11/2022	180.734	0,80%	13,55	13,5736	13,93	13,84
22/11/2022	428.834	1,33%	13,55	13,1607	13,84	13,73
21/11/2022	427.319	-2,17%	13,28	13,4609	14,04	13,55
18/11/2022	794.910	0,36%	13,28	13,82	14,5483	13,85
17/11/2022	516.446	1,10%	13,28	13,28	13,86	13,80
16/11/2022	210.586	-0,96%	13,45	13,16	13,60	13,41
15/11/2022	335.350	2,88%	13,14	13,14	13,69	13,56
14/11/2022	90.141	1,39%	12,99	13,03	13,49	13,18
11/11/2022	108.498	-2,99%	13,25	12,795	13,449	13,00
10/11/2022	93.825	4,20%	13,25	13,14	13,462	13,40
09/11/2022	100.906	-1,23%	12,84	12,69	13,17	12,89
08/11/2022	108.633	-1,44%	12,84	12,86	13,33	13,05
07/11/2022	158.029	3,52%	12,84	12,515	13,29	13,22
04/11/2022	127.040	5,46%	12,30	12,24	12,77	12,76
03/11/2022	176.722	-3,82%	12,30	11,5501	12,31	12,08
02/11/2022	188.588	2,20%	12,31	12,00	12,90	12,56
01/11/2022	289.530	7,63%	10,40	11,68	12,439	12,27
31/10/2022	246.739	8,37%	10,40	10,3901	11,49	11,40
28/10/2022	381.381	17,58%	9,73	9,73	10,90	10,535
27/10/2022	86.833	0,66%	8,96	8,90	9,21	9,21
26/10/2022	36.455	1,22%	8,96	9,01	9,3346	9,15
25/10/2022	41.249	0,33%	8,96	8,96	9,31	9,04
24/10/2022	42.653	0,11%	9,03	8,8604	9,14	9,01
21/10/2022	35.399	2,16%	8,87	8,70	9,10	8,98
20/10/2022	32.306	0,46%	8,96	8,77	9,10	8,78
19/10/2022	29.355	-1,55%	8,96	8,78	9,22	8,88
18/10/2022	69.424	-1,32%	9,19	8,90	9,45	9,00
17/10/2022	60.060	4,47%	8,84	8,84	9,17	9,12
14/10/2022	48.421	-4,38%	9,20	8,70	9,265	8,73
13/10/2022	64.982	4,46%	8,65	8,49	9,2019	9,13
12/10/2022	37.654	-2,56%	8,65	8,60	8,98	8,74
11/10/2022	52.786	2,99%	8,65	8,51	9,02	8,97
10/10/2022	44.631	-1,02%	8,79	8,60	8,91	8,71
07/10/2022	95.443	-5,38%	9,27	8,75	9,32	8,80
06/10/2022	48.525	-3,58%	9,52	9,28	9,70	9,295
05/10/2022	70.871	-2,26%	9,59	9,14	9,72	9,51
04/10/2022	51.440	1,25%	9,80	9,67	10,0545	9,73
03/10/2022	99.722	5,94%	9,10	9,07	9,81	9,609
30/09/2022	83.660	-3,20%	9,48	9,04	9,72	9,07
29/09/2022	88.098	-2,19%	9,48	9,14	9,68	9,38
28/09/2022	86.191	6,32%	8,99	8,99	9,61	9,59
27/09/2022	86.737	4,16%	8,61	8,89	9,22	9,02
26/09/2022	61.320	3,22%	8,61	8,35	8,85	8,66
23/09/2022	85.505	-4,44%	8,61	8,26	8,73	8,39
22/09/2022	84.139	-3,83%	9,10	8,63	9,13	8,78
21/09/2022	77.398	-1,72%	9,25	9,10	9,68	9,13
20/09/2022	64.663	-1,07%	9,30	9,07	9,5246	9,29
19/09/2022	100.360	-0,95%	9,49	9,00	9,65	9,39
16/09/2022	110.110	1,61%	9,20	9,02	9,52	9,48
15/09/2022	106.929	0,97%	9,24	9,21	9,69	9,33
14/09/2022	107.621	2,21%	9,02	8,975	9,31	9,24
13/09/2022	73.575	-2,69%	9,08	8,77	9,19	9,04
12/09/2022	88.440	-1,38%	9,16	9,12	9,45	9,29
09/09/2022	57.612	1,29%	9,16	9,2901	9,52	9,42
08/09/2022	82.069	1,42%	9,16	9,07	9,34	9,30
07/09/2022	76.708	6,83%	8,76	8,74	9,17	9,38
06/09/2022	89.822	0,57%	8,68	8,60	8,94	8,78
05/09/2022	76.570	-3,86%	9,08	8,70	9,092	8,73
02/09/2022	76.570	-3,86%	9,08	8,70	9,092	8,73
01/09/2022	115.799	1,57%	8,93	8,66	9,08	9,08
31/08/2022	67.289	1,94%	8,83	8,88	9,33	8,94
30/08/2022	115.279	-3,20%	8,94	8,63	9,12	8,77
29/08/2022	61.384	-1,95%	9,00	8,90	9,19	9,06
26/08/2022	60.140	-0,97%	9,41	9,15	9,41	9,24
25/08/2022	42.270	2,53%	9,18	9,15	9,40	9,33
24/08/2022	31.585	-1,30%	9,17	9,09	9,35	9,09
23/08/2022	82.770	0,77%	9,14	8,99	9,29	9,21
22/08/2022	75.568	-1,51%	9,27	9,02	9,23	9,14
19/08/2022	59.386	-0,43%	9,18	9,08	9,375	9,28
18/08/2022	75.799	1,30%	9,25	9,08	9,40	9,32
17/08/2022	138.961	-4,17%	9,59	8,72	9,47	9,20
16/08/2022	82.672	-3,23%	9,78	9,40	9,96	9,59
15/08/2022	107.068	0,81%	9,78	9,63	10,05	9,91
12/08/2022	82.332	0,00%	9,85	9,5369	9,89	9,83