Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	19.99	18.51	19.8	18.74	353200.0	18.74
2021-02-12	19.69	18.84	19.17	19.45	217400.0	19.45
2021-02-11	19.7	18.52	19.4	19.28	322300.0	19.28
2021-02-10	20.53	19.03	20.45	19.51	399100.0	19.51
2021-02-09	20.3	19.5	20.04	19.99	300100.0	19.99
2021-02-08	20.47	19.22	19.28	19.99	589000.0	19.99
2021-02-05	19.26	18.02	18.79	19.0	551700.0	19.0
2021-02-04	18.98	17.91	18.91	18.16	559300.0	18.16
2021-02-03	19.64	18.61	19.54	18.71	414900.0	18.71
2021-02-02	19.66	18.05	18.35	19.51	734600.0	19.51
2021-02-01	18.75	17.5	18.6	18.17	556800.0	18.17
2021-01-29	20.22	18.01	19.83	18.07	895800.0	18.07
2021-01-28	22.89	19.87	21.0	20.29	1132700.0	20.29
2021-01-27	22.04	17.9	18.51	21.71	2041400.0	21.71
2021-01-26	19.47	18.43	18.6	18.9	767000.0	18.9
2021-01-25	18.65	17.26	17.7	18.63	896500.0	18.63
2021-01-22	17.67	16.0	16.05	17.54	553100.0	17.54
2021-01-21	18.1	16.21	17.93	16.32	1096800.0	16.32
2021-01-20	18.5	17.36	18.4	17.82	704800.0	17.82
2021-01-19	18.1	16.96	17.17	18.05	610800.0	18.05
2021-01-15	17.48	15.94	16.69	16.52	816600.0	16.52
2021-01-14	16.63	15.05	15.1	16.54	1085800.0	16.54
2021-01-13	15.08	14.3	14.36	14.85	491900.0	14.85
2021-01-12	14.48	13.75	14.04	14.37	447400.0	14.37
2021-01-11	14.67	13.46	14.41	13.55	916300.0	13.55
2021-01-08	15.91	14.31	15.16	14.54	801100.0	14.54
2021-01-07	15.23	14.16	14.72	15.18	482100.0	15.18
2021-01-06	14.93	13.54	13.62	14.42	907800.0	14.42
2021-01-05	14.17	13.3	13.74	13.51	585600.0	13.51
2021-01-04	14.34	13.53	13.61	13.88	653000.0	13.88
2020-12-31	14.02	13.36	13.98	13.46	289300.0	13.46
2020-12-30	14.09	13.34	13.34	14.06	443500.0	14.06
2020-12-29	13.52	13.0	13.3	13.32	494200.0	13.32
2020-12-28	13.9	13.27	13.82	13.55	459700.0	13.55
2020-12-24	14.0	13.61	13.91	13.67	195300.0	13.67
2020-12-23	14.49	13.77	14.28	13.81	402100.0	13.81
2020-12-22	14.28	13.83	14.07	14.19	352600.0	14.19
2020-12-21	14.0	13.5	13.69	13.94	309700.0	13.94
2020-12-18	14.39	13.73	14.25	14.0	551300.0	14.0
2020-12-17	14.29	13.7	13.94	14.25	409900.0	14.25
2020-12-16	13.95	13.24	13.24	13.87	560400.0	13.87
2020-12-15	13.45	13.03	13.45	13.18	372100.0	13.18
2020-12-14	13.59	13.1	13.1	13.34	446700.0	13.34
2020-12-11	13.4	12.96	13.39	13.04	511200.0	13.04
2020-12-10	13.63	12.96	13.21	13.38	514800.0	13.38
2020-12-09	13.91	13.16	13.9	13.2	572100.0	13.2
2020-12-08	14.08	13.59	13.76	13.85	229900.0	13.85
2020-12-07	14.45	13.63	14.09	13.8	356500.0	13.8
2020-12-04	14.18	13.4	13.59	14.13	347900.0	14.13
2020-12-03	13.89	13.05	13.14	13.53	510400.0	13.53
2020-12-02	13.49	12.95	13.45	13.14	658100.0	13.14
2020-12-01	14.12	13.38	14.12	13.44	543700.0	13.44
2020-11-30	14.19	13.71	13.87	13.96	444800.0	13.96
2020-11-27	13.96	13.43	13.45	13.87	234600.0	13.87
2020-11-25	13.6	13.16	13.41	13.42	310500.0	13.42
2020-11-24	13.96	13.35	13.62	13.44	419400.0	13.44
2020-11-23	13.67	13.18	13.5	13.62	338600.0	13.62
2020-11-20	13.63	13.05	13.27	13.42	458100.0	13.42
2020-11-19	13.56	13.26	13.53	13.36	395600.0	13.36
2020-11-18	13.96	13.45	13.78	13.56	307100.0	13.56
2020-11-17	14.11	12.93	13.48	13.63	633900.0	13.63
2020-11-16	13.93	13.22	13.93	13.44	662700.0	13.44
2020-11-13	14.19	13.47	14.13	13.7	519000.0	13.7
2020-11-12	14.4	13.58	13.8	14.03	432100.0	14.03
2020-11-11	14.95	13.55	14.95	13.87	776100.0	13.87
2020-11-10	14.9	13.44	13.62	14.88	839900.0	14.88
2020-11-09	13.99	13.3	13.53	13.58	525300.0	13.58
2020-11-06	13.64	12.9	13.53	13.22	501100.0	13.22
2020-11-05	13.9	13.22	13.68	13.57	454700.0	13.57
2020-11-04	13.75	13.19	13.24	13.46	460700.0	13.46
2020-11-03	13.15	12.76	13.03	13.07	475000.0	13.07
2020-11-02	13.03	12.53	12.88	12.92	675200.0	12.92
2020-10-30	13.63	12.62	13.23	12.81	674900.0	12.81
2020-10-29	13.5	12.72	13.3	13.44	655600.0	13.44
2020-10-28	13.83	12.83	13.78	13.22	1288300.0	13.22
2020-10-27	14.49	14.12	14.15	14.28	316400.0	14.28
2020-10-26	14.31	13.73	14.26	14.14	578800.0	14.14
2020-10-23	14.79	14.25	14.25	14.47	511500.0	14.47
2020-10-22	14.42	13.76	13.77	14.24	604400.0	14.24
2020-10-21	13.89	13.31	13.55	13.77	506100.0	13.77
2020-10-20	14.25	13.49	13.88	13.59	581700.0	13.59
2020-10-19	14.28	13.45	14.06	13.92	778800.0	13.92
2020-10-16	14.65	14.02	14.55	14.06	812500.0	14.06
2020-10-15	14.76	14.14	14.56	14.6	865500.0	14.6
2020-10-14	15.7	14.53	15.64	14.88	1525600.0	14.88
2020-10-13	16.23	15.2	15.62	15.71	2556100.0	15.71
2020-10-12	18.95	14.0	18.78	15.2	6166800.0	15.2
2020-10-09	20.1	19.0	19.02	19.73	485300.0	19.73
2020-10-08	19.99	19.09	19.71	19.1	503400.0	19.1
2020-10-07	19.73	19.02	19.21	19.38	470200.0	19.38
2020-10-06	19.25	18.42	18.6	18.97	607400.0	18.97
2020-10-05	18.71	17.68	17.74	18.57	467300.0	18.57
2020-10-02	18.19	17.22	17.6	17.45	553000.0	17.45
2020-10-01	18.32	17.59	17.71	18.24	644300.0	18.24
2020-09-30	17.88	17.04	17.11	17.45	1013900.0	17.45
2020-09-29	17.2	16.8	16.86	17.06	347200.0	17.06
2020-09-28	17.17	16.3	16.92	16.9	391300.0	16.9
2020-09-25	16.78	15.86	15.89	16.7	268300.0	16.7
2020-09-24	16.68	15.85	16.47	15.93	323400.0	15.93
2020-09-23	17.65	16.49	17.18	16.69	468900.0	16.69
2020-09-22	17.2	15.92	16.32	17.18	417700.0	17.18
2020-09-21	17.2	15.73	16.94	16.14	761100.0	16.14
2020-09-18	17.72	16.84	17.43	17.2	1508700.0	17.2
2020-09-17	17.22	15.7	15.99	17.22	676800.0	17.22
2020-09-16	16.4	15.77	15.77	16.01	578200.0	16.01
2020-09-15	16.69	15.61	16.22	15.98	890600.0	15.98
2020-09-14	16.93	15.76	16.54	16.03	762800.0	16.03
2020-09-11	16.37	15.25	15.82	15.49	517300.0	15.49
2020-09-10	17.2	15.56	16.63	15.76	793900.0	15.76
2020-09-09	16.71	15.42	16.26	16.57	1198100.0	16.57
2020-09-08	15.83	14.2	14.85	15.76	1381800.0	15.76
2020-09-04	14.59	13.18	14.36	14.5	782400.0	14.5
2020-09-03	15.38	14.3	14.9	14.51	829600.0	14.51
2020-09-02	14.67	14.16	14.3	14.58	497400.0	14.58
2020-09-01	14.84	14.12	14.78	14.28	599300.0	14.28
2020-08-31	14.96	14.29	14.75	14.8	563100.0	14.8
2020-08-28	15.21	14.45	14.98	14.75	619200.0	14.75
2020-08-27	15.6	14.53	15.55	15.07	844300.0	15.07
2020-08-26	15.91	15.4	15.46	15.62	416700.0	15.62
2020-08-25	16.1	15.1	15.4	15.66	934000.0	15.66
2020-08-24	16.44	15.09	16.37	15.39	702400.0	15.39
2020-08-21	16.79	16.1	16.65	16.26	538800.0	16.26
2020-08-20	16.74	15.91	16.03	16.67	498000.0	16.67
2020-08-19	16.5	15.73	16.2	16.16	467600.0	16.16
2020-08-18	16.39	15.55	15.9	16.13	850400.0	16.13
2020-08-17	17.0	15.81	16.86	16.1	1213600.0	16.1
2020-08-14	17.23	16.6	17.11	16.8	670000.0	16.8
2020-08-13	18.4	16.94	18.1	16.95	814300.0	16.95
2020-08-12	18.37	17.71	18.1	18.05	593000.0	18.05
2020-08-11	18.49	17.61	18.15	17.95	598100.0	17.95
2020-08-10	18.23	16.91	17.1	18.09	917600.0	18.09
2020-08-07	17.43	16.69	17.05	17.04	681000.0	17.04
2020-08-06	17.98	16.56	17.92	16.82	1269500.0	16.82
2020-08-05	18.51	17.76	17.9	18.12	1030400.0	18.12
2020-08-04	18.77	17.36	18.68	18.05	1419300.0	18.05
2020-08-03	19.66	18.32	19.27	18.89	813200.0	18.89
2020-07-31	19.81	18.77	19.5	19.12	883200.0	19.12
2020-07-30	18.88	17.65	18.0	18.87	1210500.0	18.87
2020-07-29	20.29	17.88	20.27	18.33	2135900.0	18.33
2020-07-28	19.41	18.33	19.21	18.51	1604700.0	18.51
2020-07-27	20.4	18.91	20.01	19.51	2026900.0	19.51
2020-07-24	20.29	19.54	19.74	19.71	1212000.0	19.71
2020-07-23	21.49	19.27	21.47	20.21	1844200.0	20.21
2020-07-22	22.72	20.91	21.67	21.56	1145500.0	21.56
2020-07-21	22.94	21.36	22.74	21.82	1070300.0	21.82
2020-07-20	22.99	21.84	21.95	22.56	1341100.0	22.56
2020-07-17	22.14	20.94	21.54	21.42	1143300.0	21.42
2020-07-16	22.34	20.51	22.34	21.3	2059600.0	21.3
2020-07-15	24.94	22.11	22.78	22.48	4559800.0	22.48
2020-07-14	27.26	25.71	25.9	26.22	956400.0	26.22
2020-07-13	29.01	25.91	28.65	26.11	1217000.0	26.11
2020-07-10	29.73	26.75	26.8	28.58	1794400.0	28.58
2020-07-09	27.47	25.54	26.96	25.71	619700.0	25.71
2020-07-08	26.71	24.75	26.15	26.36	818400.0	26.36
2020-07-07	27.73	25.86	27.6	26.04	880900.0	26.04
2020-07-06	28.82	25.76	26.17	27.27	1181600.0	27.27
2020-07-02	26.84	24.44	24.54	25.12	1072200.0	25.12
2020-07-01	24.85	23.95	24.77	24.41	630100.0	24.41
2020-06-30	25.24	22.81	23.05	24.87	1054800.0	24.87
2020-06-29	23.46	21.94	22.92	23.18	757500.0	23.18
2020-06-26	25.14	22.75	25.09	22.82	1061400.0	22.82
2020-06-25	25.49	23.19	23.41	24.74	901800.0	24.74
2020-06-24	24.35	22.59	23.86	23.59	777900.0	23.59
2020-06-23	24.72	23.8	24.46	24.34	675800.0	24.34
2020-06-22	24.49	23.5	24.48	24.44	821200.0	24.44
2020-06-19	25.71	22.63	24.5	24.06	1892700.0	24.06
2020-06-18	25.13	23.71	24.55	24.5	745200.0	24.5
2020-06-17	27.0	23.21	26.8	24.08	1504800.0	24.08
2020-06-16	26.62	24.48	24.75	25.84	1732900.0	25.84
2020-06-15	25.0	20.68	20.88	24.52	4673800.0	24.52
2020-06-12	24.47	20.76	24.25	22.19	2422600.0	22.19
2020-06-11	25.39	22.58	23.06	22.85	3803600.0	22.85
2020-06-10	22.25	20.1	20.4	21.26	883500.0	21.26
2020-06-09	23.3	19.8	23.19	20.0	1534000.0	20.0
2020-06-08	24.75	22.15	22.4	22.89	1779600.0	22.89
2020-06-05	21.96	19.41	19.41	21.43	1150200.0	21.43
2020-06-04	20.55	19.12	20.01	19.44	697400.0	19.44
2020-06-03	20.68	18.77	19.54	19.99	956100.0	19.99
2020-06-02	19.97	19.03	19.75	19.57	559000.0	19.57
2020-06-01	20.13	19.34	19.45	19.7	848100.0	19.7
2020-05-29	19.99	18.5	19.21	19.4	899100.0	19.4
2020-05-28	19.94	18.14	18.45	18.93	695600.0	18.93
2020-05-27	19.72	17.55	19.55	18.45	1036900.0	18.45
2020-05-26	20.48	19.2	19.91	19.66	828300.0	19.66
2020-05-22	19.26	18.14	18.71	19.0	396800.0	19.0
2020-05-21	19.05	18.07	19.01	18.77	402400.0	18.77
2020-05-20	19.99	18.4	19.8	18.82	932400.0	18.82
2020-05-19	20.58	19.43	19.61	19.46	714900.0	19.46
2020-05-18	22.75	19.54	22.38	20.26	1405500.0	20.26
2020-05-15	21.7	19.08	19.5	21.01	1941200.0	21.01
2020-05-14	19.69	17.51	18.27	19.57	817300.0	19.57
2020-05-13	20.48	17.75	20.25	18.42	914700.0	18.42
2020-05-12	22.48	19.37	22.47	19.72	1438300.0	19.72
2020-05-11	21.85	18.44	18.75	21.74	1342000.0	21.74
2020-05-08	20.2	18.05	19.5	18.53	1058600.0	18.53
2020-05-07	19.29	18.0	18.5	18.99	904800.0	18.99
2020-05-06	19.61	16.93	19.3	17.87	1220400.0	17.87
2020-05-05	21.8	18.42	19.48	18.52	2359300.0	18.52
2020-05-04	19.72	16.5	16.5	18.35	1723900.0	18.35
2020-05-01	18.0	15.86	17.51	16.37	1568500.0	16.37
2020-04-30	18.25	16.09	16.15	17.66	1220500.0	17.66
2020-04-29	18.38	15.54	16.5	15.81	1499000.0	15.81
2020-04-28	16.95	15.4	16.1	15.54	686400.0	15.54
2020-04-27	16.21	15.24	15.25	15.99	623500.0	15.99
2020-04-24	15.16	14.05	14.05	14.96	374800.0	14.96
2020-04-23	14.74	13.86	14.1	13.95	330300.0	13.95
2020-04-22	14.35	13.36	13.59	13.86	370100.0	13.86
2020-04-21	13.7	13.07	13.26	13.33	283800.0	13.33
2020-04-20	13.47	12.3	12.39	13.3	427900.0	13.3
2020-04-17	12.8	12.13	12.74	12.26	265100.0	12.26
2020-04-16	13.52	12.02	13.41	12.38	486000.0	12.38
2020-04-15	13.76	13.0	13.14	13.2	777700.0	13.2
2020-04-14	13.69	12.78	12.99	13.38	340200.0	13.38
2020-04-13	13.0	12.25	13.0	12.83	230600.0	12.83
2020-04-09	13.0	12.15	12.15	13.0	429600.0	13.0
2020-04-08	12.5	11.77	12.04	12.15	420200.0	12.15
2020-04-07	12.75	11.47	12.69	11.93	569800.0	11.93
2020-04-06	11.25	10.3	10.54	11.19	267300.0	11.19
2020-04-03	10.8	9.76	10.62	9.97	236900.0	9.97
2020-04-02	11.3	10.29	10.74	10.65	255500.0	10.65
2020-04-01	11.16	10.51	11.16	10.92	315900.0	10.92
2020-03-31	11.14	10.59	10.68	11.07	280400.0	11.07
2020-03-30	11.06	10.16	10.16	10.8	162300.0	10.8
2020-03-27	10.98	10.06	10.7	10.3	145000.0	10.3
2020-03-26	11.43	10.23	10.23	11.1	189500.0	11.1
2020-03-25	10.87	10.18	10.44	10.35	277400.0	10.35
2020-03-24	11.2	10.17	10.78	10.43	320500.0	10.43
2020-03-23	10.54	9.5	9.83	10.43	270500.0	10.43
2020-03-20	11.31	9.78	10.96	9.78	354700.0	9.78
2020-03-19	11.5	10.02	10.3	10.81	206500.0	10.81
2020-03-18	11.85	9.5	11.29	10.32	409500.0	10.32
2020-03-17	11.67	9.05	9.39	11.59	359000.0	11.59
2020-03-16	9.9	7.93	8.0	9.35	315300.0	9.35
2020-03-13	10.53	9.19	9.65	9.99	332400.0	9.99
2020-03-12	10.5	9.1	10.11	9.16	407200.0	9.16
2020-03-11	11.65	10.38	11.58	11.09	687500.0	11.09
2020-03-10	12.94	11.56	12.67	11.9	374300.0	11.9
2020-03-09	13.53	11.5	12.01	12.41	422900.0	12.41
2020-03-06	14.66	13.58	14.0	14.17	311400.0	14.17
2020-03-05	15.27	13.75	14.23	14.38	668900.0	14.38
2020-03-04	14.5	13.43	13.81	14.4	551900.0	14.4
2020-03-03	14.5	12.68	14.14	13.43	622300.0	13.43
2020-03-02	14.2	12.9	12.9	14.03	811500.0	14.03
2020-02-28	14.05	12.12	13.25	13.02	720100.0	13.02
2020-02-27	12.48	11.85	12.38	11.92	346100.0	11.92
2020-02-26	13.33	12.28	13.09	12.63	263000.0	12.63
2020-02-25	13.89	12.63	13.68	12.72	476800.0	12.72
2020-02-24	14.1	11.75	11.9	13.36	1209100.0	13.36
2020-02-21	12.26	11.02	11.08	11.86	692100.0	11.86
2020-02-20	11.0	10.36	10.5	10.98	270400.0	10.98
2020-02-19	10.6	9.93	10.21	10.5	157800.0	10.5
2020-02-18	10.34	10.01	10.15	10.18	290300.0	10.18

名前	Zynex Inc. Common Stock
ティッカー	ZYXI
国	United States
上場年	nan
セクター	Health Care

Zynex Inc. Common Stockのデータ

Zynex Inc. Common Stockの基本情報

Zynex Inc. Common Stockの過去1年の値動き